Anaergia Inc. (ANRGF)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.010 (-0.64%)
Feb 12, 2026, 11:26 AM EST
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 6,650 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.48% | 4,650 |
| Feb 3, 2026 | 1.49 | 1.69 | 1.49 | 1.64 | 1.64 | -3.71% | 5,750 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.95% | 24,951 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 4,700 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -4.26% | 14,200 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.08% | 5,350 |
| Jan 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.78% | 3,000 |
| Jan 23, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | -2.17% | 34,601 |
| Jan 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.60% | 2,550 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.80% | 5,250 |
| Jan 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | 5,950 |
| Jan 16, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 7.62% | 29,268 |
| Jan 15, 2026 | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | 10.86% | 16,100 |
| Jan 14, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 27,500 |
| Jan 13, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -8.84% | 36,602 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 18,000 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.68% | 2,800 |
| Jan 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.11% | 3,950 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 3,300 |
| Jan 6, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 13,415 |
| Jan 5, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 8.37% | 9,805 |
| Jan 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.17% | 2,680 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.34% | 2,500 |
| Dec 30, 2025 | 1.60 | 1.66 | 1.57 | 1.62 | 1.62 | 0.87% | 19,650 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.58 | 1.61 | 1.61 | -23.43% | 29,847 |
| Dec 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 23.97% | 650 |
| Dec 24, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -6.51% | 1,550 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.67% | 4,127 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -8.63% | 4,000 |
| Dec 16, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -1.50% | 20,100 |
| Dec 15, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 26,598 |
| Dec 12, 2025 | 1.50 | 1.99 | 1.50 | 1.99 | 1.99 | 7.57% | 93,833 |
| Dec 11, 2025 | 1.66 | 1.85 | 1.60 | 1.85 | 1.85 | 12.12% | 57,731 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.65% | 3,400 |
| Dec 9, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.69 | -1.45% | 14,800 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | 15,289 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.45% | 2,000 |
| Dec 3, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 3.69% | 16,450 |
| Dec 2, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | 5.30% | 101,450 |
| Dec 1, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.90% | 7,700 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 13,613 |
| Nov 25, 2025 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 2.63% | 11,000 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 1.81% | 12,100 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -7.27% | 3,755 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -8.52% | 1,010 |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 1,694 |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,525 |
| Nov 10, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 5.11% | 45,200 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.79% | 5,000 |