Anaergia Inc. (ANRGF)
OTCMKTS · Delayed Price · Currency is USD
1.940
+0.130 (7.18%)
Sep 19, 2025, 3:58 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 650 |
| Sep 18, 2025 | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | 7.18% | 12,662 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.81 | 1.81 | 1.81 | -5.24% | 2,700 |
| Sep 16, 2025 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -6.83% | 12,558 |
| Sep 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 6,302 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | 1.59% | 1,100 |
| Sep 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5,480 |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 80 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.92% | 750 |
| Sep 8, 2025 | 2.13 | 2.18 | 1.98 | 1.98 | 1.98 | -3.88% | 28,270 |
| Sep 5, 2025 | 2.24 | 2.24 | 1.93 | 2.06 | 2.06 | -7.62% | 22,275 |
| Sep 4, 2025 | 2.17 | 2.25 | 2.17 | 2.23 | 2.23 | 8.89% | 23,514 |
| Sep 3, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 5.57% | 4,361 |
| Sep 2, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | 6.71% | 8,482 |
| Aug 29, 2025 | 1.72 | 1.85 | 1.72 | 1.82 | 1.82 | 6.19% | 51,775 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.04% | 20,830 |
| Aug 27, 2025 | 1.72 | 1.74 | 1.50 | 1.73 | 1.73 | 9.49% | 47,359 |
| Aug 26, 2025 | 1.46 | 1.62 | 1.46 | 1.58 | 1.58 | 19.70% | 68,202 |
| Aug 25, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 3,100 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.36% | 12,270 |
| Aug 21, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.40% | 69,380 |
| Aug 20, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | 10.48% | 85,336 |
| Aug 19, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.99% | 25,550 |
| Aug 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.10% | 39,400 |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,000 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 515 |
| Aug 13, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 3.04% | 18,453 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.70% | 603 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.05% | 2,000 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -7.00% | 134,140 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 500 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 4,800 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 31, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 2,200 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 400 |
| Jul 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 13,200 |
| Jul 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,000 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 15,300 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.03% | 8,160 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.86% | 10,000 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.89% | 1,725 |
| Jul 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 2,300 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 200 |