NASDAQ:AEC | Historical Stock Price | ANFIELD ENERGY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$8.23$31.71$122.11$470.29$1,811.252012-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.00$6.00473——
2020-12-30$6.00$6.003,025——
2020-12-29$5.25$5.251,117——
2020-12-28$6.00$6.002,988——
2020-12-24$4.50$4.50753——
2020-12-23$4.50$4.505,572——
2020-12-22$4.50$4.501,593——
2020-12-21$5.25$5.251,533——
2020-12-18$5.25$5.25148——
2020-12-17$5.25$5.25393——
2020-12-16$5.25$5.25301——
2020-12-15$5.25$5.251,484——
2020-12-14$6.00$6.006,919——
2020-12-11$4.50$4.503,169——
2020-12-10$5.25$5.251,397——
2020-12-09$3.75$3.75384——
2020-12-08$4.50$4.501,605——
2020-12-07$4.50$4.501,860——
2020-12-04$3.75$3.751,776——
2020-12-03$3.75$3.751,093——
2020-12-02$3.75$3.75133——
2020-12-01$3.75$3.75148——
2020-11-30$3.75$3.7567——
2020-11-27$3.75$3.7553——
2020-11-25$3.75$3.7533——
2020-11-24$3.75$3.75273——
2020-11-23$3.75$3.750——
2020-11-20$3.75$3.750——
2020-11-19$3.75$3.751——
2020-11-18$3.00$3.00133——
2020-11-17$3.75$3.75776——
2020-11-16$3.00$3.000——
2020-11-13$3.00$3.00479——
2020-11-12$2.25$2.251——
2020-11-11$3.00$3.00219——
2020-11-10$3.00$3.000——
2020-11-09$3.00$3.000——
2020-11-06$3.00$3.0015——
2020-11-05$3.00$3.000——
2020-11-04$3.00$3.0020——
2020-11-03$2.25$2.25200——
2020-11-02$2.25$2.250——
2020-10-30$2.25$2.2523——
2020-10-29$3.00$3.001——
2020-10-28$3.00$3.000——
2020-10-27$3.00$3.000——
2020-10-26$3.00$3.000——
2020-10-23$3.00$3.000——
2020-10-22$3.00$3.0067——
2020-10-21$2.25$2.251——
2020-10-20$2.25$2.250——
2020-10-19$2.25$2.250——
2020-10-16$2.25$2.25400——
2020-10-15$2.25$2.251,051——
2020-10-14$3.00$3.00167——
2020-10-13$2.25$2.252,448——
2020-10-12$2.25$2.251,387——
2020-10-09$3.00$3.00793——
2020-10-08$3.00$3.001,316——
2020-10-07$3.00$3.00419——
2020-10-06$3.00$3.001,781——
2020-10-05$3.00$3.00612——
2020-10-02$3.00$3.000——
2020-10-01$3.00$3.00133——
2020-09-30$3.00$3.005,440——
2020-09-29$3.75$3.755,293——
2020-09-28$3.75$3.750——
2020-09-25$3.75$3.7511——
2020-09-24$3.75$3.75215——
2020-09-23$3.75$3.752,933——
2020-09-22$3.75$3.750——
2020-09-21$3.75$3.75227——
2020-09-18$3.75$3.75133——
2020-09-17$3.75$3.75399——
2020-09-16$4.50$4.50421——
2020-09-15$4.50$4.50668——
2020-09-14$3.75$3.75644——
2020-09-11$3.75$3.750——
2020-09-10$3.75$3.7547——
2020-09-09$3.75$3.7513——
2020-09-08$3.75$3.750——
2020-09-04$3.75$3.75120——
2020-09-03$3.75$3.75173——
2020-09-02$3.75$3.75877——
2020-09-01$3.75$3.751,091——
2020-08-31$3.75$3.75860——
2020-08-28$3.75$3.753,221——
2020-08-27$3.75$3.751,185——
2020-08-26$4.50$4.50267——
2020-08-25$4.50$4.5095——
2020-08-24$4.50$4.5020——
2020-08-21$4.50$4.501,196——
2020-08-20$5.25$5.25988——
2020-08-19$5.25$5.255,380——
2020-08-18$4.50$4.504,125——
2020-08-17$4.50$4.501,527——
2020-08-14$4.50$4.50936——
2020-08-13$4.50$4.502,277——
2020-08-12$3.75$3.753,671——
2020-08-11$3.75$3.75271——
2020-08-10$3.75$3.751,335——
2020-08-07$3.75$3.75136——
2020-08-06$3.75$3.752,301——
2020-08-05$3.75$3.75767——
2020-08-04$3.75$3.75468——
2020-08-03$3.75$3.75184——
2020-07-31$3.00$3.00400——
2020-07-30$3.75$3.75993——
2020-07-29$3.75$3.75949——
2020-07-28$4.50$4.50424——
2020-07-27$3.75$3.75163——
2020-07-24$3.75$3.75133——
2020-07-23$3.75$3.752,440——
2020-07-22$3.00$3.003,485——
2020-07-21$3.75$3.753,571——
2020-07-20$3.75$3.751,673——
2020-07-17$3.75$3.7543——
2020-07-16$3.75$3.751,940——
2020-07-15$3.75$3.75340——
2020-07-14$4.50$4.501,111——
2020-07-13$3.75$3.75133——
2020-07-10$4.50$4.50407——
2020-07-09$4.50$4.502,052——
2020-07-08$3.75$3.75147——
2020-07-07$3.75$3.7515——
2020-07-06$3.75$3.7553——
2020-07-02$3.75$3.75280——
2020-07-01$3.75$3.750——
2020-06-30$3.75$3.758——
2020-06-29$3.75$3.751,095——
2020-06-26$3.75$3.75253——
2020-06-25$3.00$3.000——
2020-06-24$3.00$3.0081——
2020-06-23$3.75$3.75157——
2020-06-22$3.75$3.75804——
2020-06-19$3.75$3.751,141——
2020-06-18$3.75$3.7535——
2020-06-17$3.75$3.75279——
2020-06-16$4.50$4.50147——
2020-06-15$4.50$4.501,343——
2020-06-12$4.50$4.501,081——
2020-06-11$3.75$3.752,269——
2020-06-10$4.50$4.5079——
2020-06-09$5.25$5.259——
2020-06-08$5.25$5.25708——
2020-06-05$6.00$6.007——
2020-06-04$5.25$5.2539——
2020-06-03$6.00$6.00799——
2020-06-02$6.00$6.00195——
2020-06-01$6.00$6.001——
2020-05-29$6.00$6.0069——
2020-05-28$5.25$5.25133——
2020-05-27$5.25$5.25292——
2020-05-26$6.00$6.0056——
2020-05-22$5.25$5.251,200——
2020-05-21$5.25$5.251,427——
2020-05-20$6.00$6.00293——
2020-05-19$6.00$6.0092——
2020-05-18$5.25$5.25293——
2020-05-15$6.00$6.0037——
2020-05-14$5.25$5.25948——
2020-05-13$5.25$5.25771——
2020-05-12$5.25$5.250——
2020-05-11$5.25$5.25249——
2020-05-08$5.25$5.25199——
2020-05-07$5.25$5.2569——
2020-05-06$6.00$6.00169——
2020-05-05$5.25$5.25167——
2020-05-04$4.50$4.50467——
2020-05-01$5.25$5.25109——
2020-04-30$5.25$5.25260——
2020-04-29$5.25$5.250——
2020-04-28$5.25$5.2524——
2020-04-27$4.50$4.501,468——
2020-04-24$6.00$6.001,101——
2020-04-23$6.00$6.0016,707——
2020-04-22$7.50$7.50241——
2020-04-21$6.00$6.001,647——
2020-04-20$7.50$7.50689——
2020-04-17$7.50$7.500——
2020-04-16$7.50$7.501,308——
2020-04-15$6.75$6.75567——
2020-04-14$6.00$6.001,147——
2020-04-13$4.50$4.500——
2020-04-09$4.50$4.5016——
2020-04-08$4.50$4.50508——
2020-04-07$3.75$3.75807——
2020-04-06$3.75$3.7513——
2020-04-03$3.75$3.750——
2020-04-02$3.75$3.751,371——
2020-04-01$3.75$3.7513——
2020-03-31$4.50$4.5020——
2020-03-30$3.75$3.7515——
2020-03-27$4.50$4.500——
2020-03-26$4.50$4.50140——
2020-03-25$3.75$3.75677——
2020-03-24$3.00$3.007——
2020-03-23$3.00$3.0084——
2020-03-20$3.00$3.000——
2020-03-19$3.00$3.00317——
2020-03-18$2.25$2.25643——
2020-03-17$3.75$3.750——
2020-03-16$3.75$3.750——
2020-03-13$3.75$3.75480——
2020-03-12$3.00$3.001,239——
2020-03-11$3.00$3.00593——
2020-03-10$3.75$3.75187——
2020-03-09$3.00$3.00493——
2020-03-06$4.50$4.5013——
2020-03-05$3.75$3.75267——
2020-03-04$4.50$4.50343——
2020-03-03$3.75$3.75540——
2020-03-02$3.75$3.75267——
2020-02-28$3.75$3.75128——
2020-02-27$3.75$3.751,687——
2020-02-26$3.75$3.753,261——
2020-02-25$4.50$4.500——
2020-02-24$4.50$4.5065——
2020-02-21$5.25$5.250——
2020-02-20$5.25$5.250——
2020-02-19$5.25$5.250——
2020-02-18$5.25$5.2573——
2020-02-14$5.25$5.25456——
2020-02-13$5.25$5.25147——
2020-02-12$4.50$4.501,613——
2020-02-11$4.50$4.50543——
2020-02-10$4.50$4.50800——
2020-02-07$4.50$4.500——
2020-02-06$4.50$4.50883——
2020-02-05$4.50$4.502,279——
2020-02-04$4.50$4.501,720——
2020-02-03$4.50$4.503,831——
2020-01-31$4.50$4.50233——
2020-01-30$4.50$4.500——
2020-01-29$4.50$4.500——
2020-01-28$4.50$4.50452——
2020-01-27$5.25$5.2553——
2020-01-24$4.50$4.506,729——
2020-01-23$5.25$5.250——
2020-01-22$5.25$5.250——
2020-01-21$5.25$5.2587——
2020-01-17$6.00$6.000——
2020-01-16$6.00$6.00107——
2020-01-15$5.25$5.258——
2020-01-14$5.25$5.2591——
2020-01-13$6.75$6.755——
2020-01-10$6.75$6.75167——
2020-01-09$5.25$5.250——
2020-01-08$5.25$5.25319——
2020-01-07$6.75$6.750——
2020-01-06$6.75$6.750——
2020-01-03$6.75$6.750——
2020-01-02$6.75$6.750——