Anfield Energy Inc. Common Shares
AECNASDAQBasic Materials● Active
$4.18
$-0.03(-0.60%)
Market Cap$75922275
P/E Ratio—
52W High$12.49
52W Low$4.07
Anfield Energy Inc. Common Shares（AEC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aec · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.72
Sep 13, 2021
-68.4% from here
5-Year Low5Y
$2.40
Aug 9, 2023
+80.8% from low
IPO Priceadj.
$1,125.00
Mar 14, 2012
-99.6% since IPO
1 Year Ago
$5.87
Jun 9, 2025
-26.1% in 1Y
5 Years Ago
$10.43
Jun 8, 2021
-58.4% in 5Y
10 Years Ago
$121.95
Jun 8, 2016
-96.4% in 10Y
Historical Price Data · AEC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.22 | $4.30 | $4.10 | $4.22 | $4.22 | 35K | +0.05% |
| Jun 5, 2026 | $4.68 | $4.75 | $4.07 | $4.20 | $4.20 | 74K | -10.26% |
| Jun 4, 2026 | $4.55 | $4.75 | $4.55 | $4.70 | $4.70 | 34K | +3.30% |
| Jun 3, 2026 | $4.84 | $4.90 | $4.58 | $4.60 | $4.60 | 28K | -4.96% |
| Jun 2, 2026 | $5.00 | $5.15 | $4.75 | $4.75 | $4.75 | 77K | -5.00% |
| Jun 1, 2026 | $5.00 | $5.05 | $4.77 | $4.84 | $4.84 | 29K | -3.20% |
| May 29, 2026 | $4.89 | $5.05 | $4.65 | $4.86 | $4.86 | 57K | -0.61% |
| May 28, 2026 | $4.72 | $4.93 | $4.56 | $4.86 | $4.86 | 35K | +2.97% |
| May 27, 2026 | $4.51 | $4.79 | $4.51 | $4.72 | $4.72 | 20K | +4.66% |
| May 26, 2026 | $4.53 | $4.81 | $4.51 | $4.66 | $4.66 | 21K | +2.87% |
| May 22, 2026 | $4.41 | $4.54 | $4.30 | $4.36 | $4.36 | 42K | -1.13% |
| May 21, 2026 | $4.27 | $4.39 | $4.20 | $4.36 | $4.36 | 68K | +2.11% |
| May 20, 2026 | $4.26 | $4.40 | $4.26 | $4.27 | $4.27 | 39K | +0.23% |
| May 19, 2026 | $4.54 | $4.59 | $4.19 | $4.27 | $4.27 | 115K | -5.95% |
| May 18, 2026 | $4.55 | $4.63 | $4.38 | $4.39 | $4.39 | 83K | -3.52% |
| May 15, 2026 | $4.80 | $4.87 | $4.50 | $4.50 | $4.50 | 57K | -6.25% |
| May 14, 2026 | $4.99 | $4.99 | $4.80 | $4.81 | $4.81 | 42K | -3.61% |
| May 13, 2026 | $5.10 | $5.15 | $4.97 | $5.05 | $5.05 | 39K | -0.98% |
| May 12, 2026 | $5.19 | $5.21 | $4.89 | $5.02 | $5.02 | 42K | -3.28% |
| May 11, 2026 | $5.00 | $5.39 | $5.00 | $5.24 | $5.24 | 108K | +4.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AEC
Jan 1 → Dec 31 · 6 years2026-20.3%$5.30 → $4.22
-20.3%
2025+14.0%$4.50 → $5.13
+14.0%
2024-0.2%$4.51 → $4.50
-0.2%
2023+30.1%$3.62 → $4.71
+30.1%
2022-44.7%$6.00 → $3.32
-44.7%
2021-45.4%$10.46 → $5.71
-45.4%
Best Year2023 · +30.1%
Worst Year2021 · -45.4%
Positive Years2 / 6
Avg Annual Return-11.1%
6Y Total Return-59.6%
6Y CAGR~-14.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in AEC?
If you invested $1,000 in AEC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36
Total Return-96.4%
CAGR~-28.4% / yr
Profit$-964
Based on Jun 8, 2016 · $121.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Anfield Energy Inc. Common Shares（AEC）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEC 历史股价FMP 日线复权 OHLCV