Anfield Energy Inc. Common Shares (AEC) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
AEC Historical Performance
Short-Term Returns
AEC Stock Price Trajectory (2025–2026)
As of May 8, 2026, Anfield Energy Inc. Common Shares (AEC) trades at $5.16, representing a +2.8% return over the past year. The stock has delivered a +2.8% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $12.49 on October 13, 2025. From this peak, AEC has corrected -58.7%.
When compared to Basic Materials sector peers UEC (+170.2% 1Y), UUUU (+391.8% 1Y), and URG (+160.3% 1Y), AEC has underperformed the peer group average. Compare AEC vs UEC →
AEC Historical Price Data (2025–2026)
Showing 30 of 178 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.15 | 5.38 | 5.07 | 5.16 | 79K | +1.98% |
| 2026-05-06 | 4.93 | 5.40 | 4.93 | 5.06 | 95K | +4.76% |
| 2026-05-05 | 4.97 | 5.10 | 4.83 | 4.83 | 26K | -1.43% |
| 2026-05-04 | 4.70 | 5.19 | 4.64 | 4.90 | 52K | +0.62% |
| 2026-05-01 | 5.02 | 5.02 | 4.71 | 4.87 | 43K | -2.60% |
| 2026-04-30 | 4.80 | 5.14 | 4.65 | 5.00 | 99K | +2.46% |
| 2026-04-29 | 5.25 | 5.25 | 4.87 | 4.88 | 73K | -5.79% |
| 2026-04-28 | 5.32 | 5.32 | 5.05 | 5.18 | 27K | -4.07% |
| 2026-04-27 | 5.46 | 5.57 | 5.35 | 5.40 | 33K | 0.00% |
| 2026-04-24 | 5.60 | 5.60 | 5.40 | 5.40 | 11K | -3.05% |
| 2026-04-23 | 5.67 | 5.85 | 5.47 | 5.57 | 21K | -1.59% |
| 2026-04-22 | 5.70 | 5.78 | 5.41 | 5.66 | 74K | +5.01% |
| 2026-04-21 | 5.85 | 6.00 | 5.25 | 5.39 | 40K | -8.18% |
| 2026-04-20 | 5.82 | 6.00 | 5.67 | 5.87 | 43K | -1.18% |
| 2026-04-17 | 6.11 | 6.23 | 5.81 | 5.94 | 24K | -0.83% |
| 2026-04-16 | 5.88 | 6.15 | 5.75 | 5.99 | 28K | +5.64% |
| 2026-04-15 | 5.64 | 6.09 | 5.64 | 5.67 | 42K | +0.71% |
| 2026-04-14 | 5.71 | 5.96 | 5.62 | 5.63 | 26K | +0.72% |
| 2026-04-13 | 5.36 | 6.04 | 5.24 | 5.59 | 85K | +4.29% |
| 2026-04-10 | 5.53 | 5.88 | 5.36 | 5.36 | 24K | -3.07% |
| 2026-04-09 | 5.57 | 5.65 | 5.40 | 5.53 | 41K | +1.10% |
| 2026-04-08 | 5.61 | 5.81 | 5.36 | 5.47 | 36K | +4.79% |
| 2026-04-07 | 5.30 | 5.35 | 5.12 | 5.22 | 13K | -4.74% |
| 2026-04-06 | 5.65 | 5.65 | 5.39 | 5.48 | 14K | 0.00% |
| 2026-04-02 | 5.66 | 5.73 | 5.31 | 5.48 | 26K | -3.18% |
| 2026-04-01 | 5.67 | 5.86 | 5.41 | 5.66 | 69K | +1.43% |
| 2026-03-31 | 5.43 | 5.88 | 5.24 | 5.58 | 83K | +10.06% |
| 2026-03-30 | 5.39 | 5.39 | 4.94 | 5.07 | 70K | -4.52% |
| 2026-03-27 | 5.36 | 5.54 | 5.10 | 5.31 | 93K | -3.28% |
| 2026-03-26 | 5.40 | 5.49 | 5.26 | 5.49 | 45K | -0.36% |
See AEC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AEC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AEC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonAEC — Frequently Asked Questions
Quick answers to the most common questions about buying AEC stock.
How has AEC stock performed recently?
AEC returned +2.8% over the past year, beating its 5-year annualized CAGR of +0.6%. The stock trades near its 200-day moving average, confirming the uptrend.
What is AEC's all-time high price?
Anfield Energy Inc. Common Shares reached $12.49 on 2025-10-13. The 52-week high is $12.49. Current 1-year return of +2.8% places the stock closer to historical peaks.
Where can I download AEC historical price data?
This page provides AEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.