Stock listing
NASDAQ:AEC Anfield Energy Inc Stock
US listing (NASDAQ) of Anfield Energy Inc · home listing TSXV:AEC
Follow Anfield Energy Inc into a list and get an email when it puts out news.
Share price · NASDAQ:AEC
$3.04 USD -0.05 (-1.6%)
Close on Oct 30, 2026
- Day range
- $2.91 – $3.08 USDOct 30, 2026
- Volume
- 66,300 sharesOct 30, 2026
- Market cap
- $60.65M USDAt the close on Oct 30, 2026 · price × 19.95M shares outstanding
- 52-week range
- $2.70 – $10.24 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $164,264 USDMedian day 37,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:AEC · Home | $4.27 CAD | -0.10 (-2.3%) | 22,843 | $4.32 | $4.32 | $4.07 | $4.37 | Close on Oct 30, 2026 |
| NASDAQ:AEC | $3.04 USD | -0.05 (-1.6%) | 66,300 | $3.05 | $3.08 | $2.91 | $3.09 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AEC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.04 | -0.05 | -1.6% | $3.05 | $3.08 | $2.91 | 66,300 | |
| $3.09 | 0.00 | 0.0% | $3.05 | $3.17 | $3.03 | 36,100 | |
| $3.09 | +0.07 | +2.3% | $3.00 | $3.14 | $2.86 | 35,500 | |
| $3.02 | +0.24 | +8.6% | $2.88 | $3.03 | $2.86 | 24,600 | |
| $2.78 | -0.08 | -2.8% | $2.81 | $2.87 | $2.70 | 46,000 | |
| $2.86 | +0.04 | +1.4% | $2.82 | $2.88 | $2.76 | 34,700 | |
| $2.82 | -0.22 | -7.2% | $2.96 | $2.96 | $2.82 | 59,800 | |
| $3.04 | -0.09 | -2.9% | $3.11 | $3.13 | $3.00 | 26,400 | |
| $3.13 | +0.07 | +2.3% | $3.04 | $3.24 | $3.02 | 17,200 | |
| $3.06 | -0.01 | -0.3% | $3.10 | $3.16 | $3.01 | 42,800 | |
| $3.07 | +0.01 | +0.3% | $3.14 | $3.21 | $3.01 | 64,100 | |
| $3.06 | +0.12 | +4.1% | $3.00 | $3.14 | $2.88 | 45,200 | |
| $2.94 | -0.19 | -6.1% | $3.07 | $3.07 | $2.80 | 110,800 | |
| $3.13 | 0.00 | 0.0% | $3.20 | $3.30 | $3.12 | 86,500 | |
| $3.13 | -0.16 | -4.9% | $3.26 | $3.30 | $3.11 | 22,000 | |
| $3.29 | +0.05 | +1.5% | $3.23 | $3.36 | $3.20 | 23,400 | |
| $3.24 | -0.11 | -3.3% | $3.31 | $3.38 | $3.20 | 70,200 | |
| $3.35 | -0.14 | -4.0% | $3.43 | $3.58 | $3.33 | 28,900 | |
| $3.49 | +0.05 | +1.5% | $3.40 | $3.67 | $3.40 | 32,300 | |
| $3.44 | 0.00 | 0.0% | $3.33 | $3.46 | $3.31 | 17,000 | |
| $3.44 | +0.08 | +2.4% | $3.37 | $3.46 | $3.37 | 17,800 | |
| $3.36 | +0.09 | +2.8% | $3.29 | $3.39 | $3.21 | 13,300 | |
| $3.27 | -0.14 | -4.1% | $3.50 | $3.50 | $3.16 | 65,200 | |
| $3.41 | -0.16 | -4.5% | $3.52 | $3.62 | $3.40 | 17,600 | |
| $3.57 | -0.07 | -1.9% | $3.54 | $3.62 | $3.51 | 20,400 | |
| $3.64 | +0.04 | +1.1% | $3.58 | $3.70 | $3.26 | 38,700 | |
| $3.60 | -0.07 | -1.9% | $3.60 | $3.71 | $3.55 | 25,500 | |
| $3.67 | -0.16 | -4.2% | $3.81 | $3.81 | $3.60 | 39,000 | |
| $3.83 | +0.09 | +2.4% | $3.76 | $3.84 | $3.71 | 20,600 | |
| $3.74 | +0.14 | +3.9% | $3.58 | $3.79 | $3.58 | 25,200 | |
| $3.60 | -0.14 | -3.7% | $3.76 | $3.95 | $3.33 | 169,600 | |
| $3.74 | +0.15 | +4.2% | $3.60 | $3.85 | $3.60 | 45,800 | |
| $3.59 | -0.09 | -2.4% | $3.72 | $3.76 | $3.53 | 49,700 | |
| $3.68 | -0.11 | -2.9% | $3.85 | $3.85 | $3.59 | 42,100 | |
| $3.79 | -0.17 | -4.3% | $3.94 | $3.94 | $3.70 | 71,700 | |
| $3.96 | -0.15 | -3.6% | $4.20 | $4.20 | $3.91 | 39,100 | |
| $4.11 | -0.12 | -2.8% | $4.15 | $4.18 | $4.06 | 18,700 | |
| $4.23 | -0.07 | -1.6% | $4.38 | $4.38 | $4.21 | 7,100 | |
| $4.30 | +0.08 | +1.9% | $4.22 | $4.42 | $4.21 | 28,100 | |
| $4.22 | -0.03 | -0.7% | $4.25 | $4.25 | $4.05 | 31,200 | |
| $4.25 | -0.07 | -1.6% | $4.39 | $4.39 | $4.20 | 29,000 | |
| $4.32 | +0.13 | +3.1% | $4.21 | $4.39 | $4.21 | 28,200 | |
| $4.19 | -0.23 | -5.2% | $4.32 | $4.36 | $4.15 | 18,100 | |
| $4.42 | +0.07 | +1.6% | $4.27 | $4.52 | $4.27 | 30,000 | |
| $4.35 | -0.32 | -6.9% | $4.67 | $4.67 | $4.35 | 48,700 | |
| $4.67 | +0.01 | +0.2% | $4.70 | $4.89 | $4.61 | 48,400 | |
| $4.66 | -0.10 | -2.1% | $4.80 | $4.85 | $4.55 | 59,900 | |
| $4.76 | +0.36 | +8.2% | $4.45 | $4.77 | $4.45 | 47,076 | |
| $4.40 | -0.26 | -5.6% | $4.62 | $4.66 | $4.36 | 48,320 | |
| $4.66 | +0.35 | +8.1% | $4.33 | $4.75 | $4.32 | 111,300 | |
| $4.31 | -0.05 | -1.1% | $4.35 | $4.35 | $4.20 | 15,200 | |
| $4.36 | +0.12 | +2.8% | $4.39 | $4.46 | $4.23 | 29,200 | |
| $4.24 | -0.29 | -6.4% | $4.50 | $4.52 | $4.15 | 55,700 | |
| $4.53 | +0.30 | +7.1% | $4.30 | $4.54 | $4.26 | 38,200 | |
| $4.23 | -0.10 | -2.3% | $4.32 | $4.36 | $4.20 | 10,300 | |
| $4.33 | -0.18 | -4.0% | $4.48 | $4.60 | $4.22 | 20,100 | |
| $4.51 | -0.03 | -0.7% | $4.69 | $4.70 | $4.40 | 30,000 | |
| $4.54 | +0.24 | +5.6% | $4.25 | $4.61 | $4.25 | 115,700 | |
| $4.30 | +0.17 | +4.1% | $4.19 | $4.36 | $4.16 | 74,900 | |
| $4.13 | +0.02 | +0.5% | $4.11 | $4.39 | $4.04 | 50,300 | |
| $4.11 | -0.02 | -0.5% | $4.04 | $4.34 | $4.04 | 48,700 | |
| $4.13 | +0.14 | +3.5% | $4.17 | $4.19 | $4.02 | 55,000 | |
| $3.99 | +0.02 | +0.5% | $4.06 | $4.15 | $3.99 | 43,500 | |
| $3.97 | +0.03 | +0.8% | $3.84 | $4.10 | $3.83 | 15,800 | |
| $3.94 | -0.02 | -0.5% | $3.96 | $4.02 | $3.84 | 26,700 | |
| $3.96 | -0.27 | -6.4% | $4.08 | $4.13 | $3.80 | 98,700 |
- Ticker
- NASDAQ:AEC
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Uranium
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news
Anfield Energy Receives Draft Renewed Radioactive Materials License and Draft Groundwater Discharge Permit for Shootaring Canyon Mill from Utah DWMRC
Oct 27, 2026
Closed $3.02 (+8.6%) on Oct 27, 2026
Anfield Energy Receives Positive Colorado DRMS Decision Completing State Review of JD-8 Uranium-Vanadium Mine
Oct 1, 2026
Closed $3.36 (+2.8%) on Oct 1, 2026
Anfield Energy Receives Colorado DRMS Completeness Determination and Staff Recommendation for Approval of JD-8 Mine Permit; Board Hearing Set for October 14-15, 2026
Sep 15, 2026
Closed $3.68 (-2.9%) on Sep 15, 2026
Anfield Energy Advances Velvet-Wood Toward Active Dewatering with Utah Concept Approval and Outfall Reactivation Request
Sep 10, 2026
Closed $4.11 (-2.8%) on Sep 10, 2026
Anfield Energy Completes First Underground Blast in Nearly 40 Years at Velvet-Wood Mine
Aug 27, 2026
Closed $4.67 (+0.2%) on Aug 27, 2026
Anfield Energy Closes US$6.9 million Underwritten Public Offering
Jul 31, 2026
Closed $3.97 (+0.8%) on Aug 3, 2026
Anfield Energy Announces Pricing of US$6.0 million Underwritten Public Offering of Common Shares
Jul 30, 2026
Closed $3.96 (-6.4%) on Jul 30, 2026
Anfield Energy Announces Lease of Additional Patented Mining Claims Expanding Land Holdings for JD-5 and Slick Rock Projects
Jul 9, 2026
Closed $4.19 (-0.2%) on Jul 9, 2026
Anfield Energy Inc. Receives ATF Blasting Permits for Utah and Colorado Mines
Jul 7, 2026
Closed $4.18 (-6.9%) on Jul 7, 2026
Utah Legislators to Tour Anfield Energy's Velvet-Wood Critical Minerals Project
Jun 30, 2026
Closed $4.37 (+7.1%) on Jun 30, 2026
Financings
Public offering of common shares
Aug 1, 2026
Closed: US$6.9M raised · US$4 a share · Northland Capital Markets +1
Dealers: Northland Capital Markets (co-lead), Roth Capital Partners (co-lead)
Buyers: Uranium Energy Corp. (through UEC Energy Corp.) (625,000 Common Shares for gross proceeds of US$2,500,000)
Insiders: Related party Uranium Energy, through UEC, bought 625,000 Common Shares for US$2,500,000; a related party transaction under MI 61-101
Use of proceeds: Capital commitments to Paradox Complex, Velvet-Wood Project, Slick Rock Complex and Shootaring Canyon Mill, working capital and general corporate purposes
Decks
Investor Presentation (October 2025)
Investor deck · 21 slides · October 2025
Investor Presentation (September 2023)
Investor deck · 21 slides · September 2023
Investor Presentation (November 2022)
Investor deck · 16 slides · November 2022
Anfield Energy Inc on 6ix
- Sector
- Mining & metals
- Industry
- Uranium
- News releases
- 37 in the last 12 months · 205 in all · newest Oct 27, 2026 · oldest 2010
- Decks
- 3 decks · latest October 2025
Where Anfield Energy Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:AEC · Home listing | TSXV | Canada | CAD |
| NASDAQ:AEC · This page | NASDAQ | United States | USD |
| Tradegate:0AD | Tradegate | Germany | EUR |
| gettex:0AD | gettex | Germany | EUR |
| Cboe Canada:AEC | Cboe Canada | Canada | CAD |
| Lang & Schwarz:A41DFD | Lang & Schwarz | Germany | EUR |
| LS Exchange:A41DFD | LS Exchange | Germany | EUR |
| Frankfurt:0AD | Frankfurt | Germany | EUR |
| Munich:0AD | Munich | Germany | EUR |
| BOATS:AEC | BOATS | United States | USD |
| Hamburg:0AD | Hamburg | Germany | EUR |
| Stuttgart:0AD | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Anfield Energy Inc.