Stock listing
Tradegate:0AD Anfield Energy Inc Aktie
German listing (Tradegate) of Anfield Energy Inc · home listing TSXV:AEC
Follow Anfield Energy Inc into a list and get an email when it puts out news.
Home listing price · TSXV:AEC
$4.27 CAD -0.10 (-2.3%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSXV:AEC
- Day range
- $4.07 – $4.32 CADOct 30, 2026
- Volume
- 22,843 sharesOct 30, 2026
- Market cap
- $85.19M CADAt the close on Oct 30, 2026 · price × 19.95M shares outstanding
- 52-week range
- $3.86 – $13.85 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $110,675 CADMedian day 15,528 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 · TSXV:AEC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.27 | -0.10 | -2.3% | $4.32 | $4.32 | $4.07 | 22,843 | |
| $4.37 | -0.06 | -1.4% | $4.39 | $4.39 | $4.24 | 13,862 | |
| $4.43 | +0.18 | +4.2% | $4.16 | $4.43 | $4.15 | 11,608 | |
| $4.25 | +0.31 | +7.9% | $4.01 | $4.25 | $4.00 | 15,655 | |
| $3.94 | -0.05 | -1.3% | $4.01 | $4.01 | $3.88 | 12,576 | |
| $3.99 | +0.04 | +1.0% | $3.90 | $4.07 | $3.86 | 13,892 | |
| $3.95 | -0.39 | -9.0% | $4.20 | $4.22 | $3.95 | 24,255 | |
| $4.34 | -0.08 | -1.8% | $4.27 | $4.42 | $4.22 | 6,629 | |
| $4.42 | 0.00 | 0.0% | $4.40 | $4.49 | $4.32 | 8,410 | |
| $4.42 | -0.04 | -0.9% | $4.45 | $4.45 | $4.28 | 22,302 | |
| $4.46 | +0.09 | +2.1% | $4.48 | $4.48 | $4.30 | 19,000 | |
| $4.37 | +0.16 | +3.8% | $4.23 | $4.46 | $4.15 | 15,900 | |
| $4.21 | -0.20 | -4.5% | $4.41 | $4.41 | $4.06 | 28,200 | |
| $4.41 | -0.32 | -6.8% | $4.59 | $4.73 | $4.41 | 32,900 | |
| $4.73 | -0.03 | -0.6% | $4.81 | $4.81 | $4.65 | 2,900 | |
| $4.76 | -0.08 | -1.7% | $4.70 | $4.76 | $4.60 | 29,500 | |
| $4.84 | -0.12 | -2.4% | $4.88 | $4.96 | $4.75 | 17,200 | |
| $4.96 | +0.05 | +1.0% | $4.96 | $5.15 | $4.94 | 16,000 | |
| $4.91 | +0.04 | +0.8% | $4.87 | $4.91 | $4.80 | 10,100 | |
| $4.87 | +0.10 | +2.1% | $4.83 | $4.99 | $4.82 | 10,700 | |
| $4.77 | -0.01 | -0.2% | $4.76 | $4.78 | $4.65 | 21,200 | |
| $4.78 | -0.05 | -1.0% | $4.82 | $4.88 | $4.60 | 121,300 | |
| $4.83 | -0.19 | -3.8% | $5.05 | $5.05 | $4.83 | 11,600 | |
| $5.02 | -0.16 | -3.1% | $5.13 | $5.13 | $5.00 | 5,900 | |
| $5.18 | +0.06 | +1.2% | $5.10 | $5.22 | $5.00 | 9,800 | |
| $5.12 | -0.06 | -1.2% | $5.21 | $5.21 | $5.05 | 9,400 | |
| $5.18 | -0.23 | -4.3% | $5.48 | $5.48 | $5.13 | 13,300 | |
| $5.41 | +0.11 | +2.1% | $5.30 | $5.41 | $5.27 | 8,600 | |
| $5.30 | +0.25 | +5.0% | $5.13 | $5.30 | $5.10 | 11,600 | |
| $5.05 | -0.19 | -3.6% | $5.24 | $5.25 | $4.62 | 153,100 | |
| $5.24 | +0.19 | +3.8% | $5.05 | $5.31 | $5.04 | 12,800 | |
| $5.05 | +0.04 | +0.8% | $5.02 | $5.19 | $4.93 | 14,000 | |
| $5.01 | -0.23 | -4.4% | $5.16 | $5.18 | $5.01 | 20,300 | |
| $5.24 | -0.21 | -3.9% | $5.35 | $5.36 | $5.18 | 35,900 | |
| $5.45 | -0.26 | -4.6% | $5.72 | $5.73 | $5.45 | 53,200 | |
| $5.71 | -0.19 | -3.2% | $5.82 | $5.83 | $5.65 | 17,400 | |
| $5.90 | +0.02 | +0.3% | $5.96 | $5.96 | $5.82 | 10,400 | |
| $5.88 | -0.02 | -0.3% | $5.87 | $6.06 | $5.84 | 14,500 | |
| $5.90 | +0.04 | +0.7% | $5.83 | $5.95 | $5.75 | 15,800 | |
| $5.86 | -0.15 | -2.5% | $6.01 | $6.05 | $5.80 | 10,000 | |
| $6.01 | +0.16 | +2.7% | $5.83 | $6.11 | $5.81 | 18,200 | |
| $5.85 | -0.38 | -6.1% | $6.05 | $6.05 | $5.75 | 8,600 | |
| $6.23 | +0.10 | +1.6% | $6.01 | $6.28 | $6.01 | 13,000 | |
| $6.13 | -0.36 | -5.5% | $6.46 | $6.49 | $6.05 | 17,300 | |
| $6.49 | +0.01 | +0.2% | $6.48 | $6.70 | $6.48 | 14,200 | |
| $6.48 | -0.25 | -3.7% | $6.49 | $6.67 | $6.40 | 29,200 | |
| $6.73 | +0.62 | +10.1% | $6.08 | $6.73 | $6.08 | 33,400 | |
| $6.11 | -0.30 | -4.7% | $6.31 | $6.40 | $6.08 | 11,200 | |
| $6.41 | +0.53 | +9.0% | $5.96 | $6.41 | $5.91 | 14,500 | |
| $5.88 | -0.17 | -2.8% | $5.92 | $5.96 | $5.80 | 7,400 | |
| $6.05 | +0.10 | +1.7% | $5.94 | $6.20 | $5.94 | 13,200 | |
| $5.95 | -0.18 | -2.9% | $5.99 | $6.10 | $5.78 | 12,200 | |
| $6.13 | +0.17 | +2.9% | $5.93 | $6.28 | $5.93 | 16,200 | |
| $5.96 | -0.25 | -4.0% | $6.10 | $6.10 | $5.83 | 13,200 | |
| $6.21 | -0.13 | -2.1% | $6.26 | $6.38 | $5.93 | 8,700 | |
| $6.34 | -0.08 | -1.2% | $6.45 | $6.50 | $6.16 | 16,700 | |
| $6.42 | +0.42 | +7.0% | $6.00 | $6.42 | $5.91 | 39,500 | |
| $6.00 | +0.10 | +1.7% | $5.86 | $6.06 | $5.86 | 19,600 | |
| $5.90 | +0.11 | +1.9% | $5.87 | $6.05 | $5.73 | 20,500 | |
| $5.79 | -0.02 | -0.3% | $5.78 | $6.10 | $5.75 | 23,100 | |
| $5.81 | +0.12 | +2.1% | $5.70 | $5.84 | $5.70 | 15,400 | |
| $5.69 | +0.17 | +3.1% | $5.60 | $5.81 | $5.60 | 17,200 | |
| $5.52 | -0.04 | -0.7% | $5.57 | $5.57 | $5.39 | 38,800 | |
| $5.56 | -0.30 | -5.1% | $5.73 | $5.75 | $5.43 | 17,800 |
- Ticker
- Tradegate:0AD
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Uranium
- Exchange
- Tradegate
- Currency
- EUR
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 $4.25 (+7.9%) on Oct 27, 2026
Anfield Energy Receives Positive Colorado DRMS Decision Completing State Review of JD-8 Uranium-Vanadium Mine
Oct 1, 2026
Closed $4.77 (-0.2%) 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 $5.01 (-4.4%) on Sep 15, 2026
Anfield Energy Advances Velvet-Wood Toward Active Dewatering with Utah Concept Approval and Outfall Reactivation Request
Sep 10, 2026
Closed $5.71 (-3.2%) on Sep 10, 2026
Anfield Energy Completes First Underground Blast in Nearly 40 Years at Velvet-Wood Mine
Aug 27, 2026
Closed $6.49 (+0.2%) on Aug 27, 2026
Anfield Energy Closes US$6.9 million Underwritten Public Offering
Jul 31, 2026
Closed $5.69 (+3.1%) on Aug 4, 2026
Anfield Energy Announces Pricing of US$6.0 million Underwritten Public Offering of Common Shares
Jul 30, 2026
Closed $5.56 (-5.1%) 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 $5.98 (+1.5%) on Jul 9, 2026
Anfield Energy Inc. Receives ATF Blasting Permits for Utah and Colorado Mines
Jul 7, 2026
Closed $5.81 (-9.1%) on Jul 7, 2026
Utah Legislators to Tour Anfield Energy's Velvet-Wood Critical Minerals Project
Jun 30, 2026
Closed $6.00 (+3.6%) 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 | NASDAQ | United States | USD |
| Tradegate:0AD · This page | 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.