Anaergia Inc. (ANRGF)
OTCMKTS
· Delayed Price · Currency is USD
0.8430
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,200 |
| May 1, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 25.85% | 11,400 |
| Apr 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.76% | 2,000 |
| Apr 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 4.47% | 1,000 |
| Apr 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.98% | 100 |
| Apr 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Apr 4, 2025 | 0.57 | 0.69 | 0.57 | 0.68 | 0.68 | 9.69% | 5,393 |
| Apr 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.83% | 1,075 |
| Apr 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 1, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | 10.42% | 15,149 |
| Mar 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -13.85% | 3,000 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 39 |
| Mar 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.16% | 8,500 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,857 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 600 |
| Mar 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.60% | 16,000 |
| Mar 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.11% | 1,400 |
| Mar 17, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 2.85% | 14,000 |
| Mar 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 44 |
| Mar 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 90 |
| Mar 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.89% | 1,000 |
| Mar 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.22% | 3,000 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.45% | 2,500 |
| Mar 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -6.80% | 200 |
| Mar 6, 2025 | 0.67 | 0.77 | 0.67 | 0.77 | 0.77 | 20.48% | 3,000 |
| Mar 5, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.11% | 1,900 |
| Mar 4, 2025 | 0.63 | 0.63 | 0.57 | 0.62 | 0.62 | -10.14% | 217,405 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 2,000 |
| Feb 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.82% | 10,600 |
| Feb 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.69% | 2,800 |
| Feb 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 85 |
| Feb 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 3.46% | 5,500 |
| Feb 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |