Anaergia Inc. (ANRGF)
OTCMKTS · Delayed Price · Currency is USD
1.930
-0.080 (-3.98%)
At close: Mar 27, 2026
ANRGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.98 | 1.98 | 1.90 | 1.93 | 1.93 | -3.98% | 36,700 |
| Mar 26, 2026 | 2.15 | 2.15 | 1.95 | 2.01 | 2.01 | 5.24% | 78,653 |
| Mar 25, 2026 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 13.02% | 76,700 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 10,500 |
| Mar 23, 2026 | 1.50 | 1.69 | 1.50 | 1.69 | 1.69 | 1.32% | 1,650 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.52% | 3,900 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 1.45% | 1,650 |
| Mar 17, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 4.48% | 3,660 |
| Mar 16, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.12% | 809 |
| Mar 12, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.72% | 5,900 |
| Mar 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.90% | 900 |
| Mar 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.45% | 800 |
| Mar 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 1,500 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.83% | 900 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.61% | 550 |
| Mar 2, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 1.41% | 2,600 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | 7.04% | 1,450 |
| Feb 24, 2026 | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | 6.29% | 17,000 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 26,250 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | 2,400 |
| Feb 17, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 13,100 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 5,401 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | 9,000 |
| 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 |