ANRGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.59	1.74	1.54	1.74	1.74	6.62%	45,754
Jul 16, 2026	1.59	1.63	1.59	1.63	1.63	-2.28%	15,300
Jul 15, 2026	1.68	1.68	1.67	1.67	1.67	1.21%	12,300
Jul 13, 2026	1.69	1.69	1.65	1.65	1.65	-4.62%	13,977
Jul 9, 2026	1.72	1.76	1.72	1.73	1.73	-2.81%	68,621
Jul 8, 2026	1.79	1.79	1.78	1.78	1.78	-7.29%	10,700
Jul 6, 2026	1.89	1.92	1.89	1.92	1.92	6.67%	34,723
Jun 29, 2026	1.80	1.80	1.80	1.80	1.80	-2.18%	300
Jun 25, 2026	1.84	1.84	1.84	1.84	1.84	-1.60%	2,080
Jun 24, 2026	1.87	1.94	1.87	1.87	1.87	-0.53%	59,000
Jun 23, 2026	1.79	1.88	1.79	1.88	1.88	1.56%	11,800
Jun 22, 2026	1.90	1.90	1.85	1.85	1.85	2.28%	13,500
Jun 18, 2026	1.81	1.82	1.81	1.81	1.81	-2.72%	18,400
Jun 17, 2026	1.78	1.86	1.78	1.86	1.86	4.53%	13,972
Jun 16, 2026	1.80	1.80	1.78	1.78	1.78	-1.11%	1,900
Jun 15, 2026	1.87	1.87	1.80	1.80	1.80	-5.26%	41,000
Jun 12, 2026	1.90	1.90	1.90	1.90	1.90	1.60%	9,500
Jun 11, 2026	1.88	1.88	1.87	1.87	1.87	1.05%	13,100
Jun 10, 2026	1.95	1.95	1.85	1.85	1.85	-2.61%	18,100
Jun 9, 2026	1.93	1.93	1.90	1.90	1.90	-2.46%	11,900
Jun 8, 2026	1.95	1.95	1.95	1.95	1.95	-0.61%	8,325
Jun 5, 2026	2.00	2.00	1.94	1.96	1.96	-0.51%	4,420
Jun 4, 2026	1.95	1.97	1.95	1.97	1.97	-3.24%	42,131
Jun 3, 2026	2.06	2.06	2.04	2.04	2.04	-0.68%	2,380
Jun 2, 2026	2.07	2.07	2.04	2.05	2.05	-1.44%	10,100
Jun 1, 2026	2.07	2.13	2.07	2.08	2.08	-0.96%	9,390
May 29, 2026	2.07	2.10	2.07	2.10	2.10	1.21%	600
May 28, 2026	2.25	2.30	2.07	2.08	2.08	-5.68%	70,500
May 27, 2026	2.20	2.20	2.20	2.20	2.20	-3.08%	20,400
May 26, 2026	2.31	2.31	2.27	2.27	2.27	0.89%	6,850
May 22, 2026	2.32	2.32	2.25	2.25	2.25	-10.00%	31,001
May 21, 2026	2.50	2.50	2.50	2.50	2.50	2.04%	9,100
May 20, 2026	2.45	2.45	2.45	2.45	2.45	4.70%	38,400
May 19, 2026	2.21	2.34	2.21	2.34	2.34	5.88%	8,900
May 18, 2026	2.24	2.24	2.18	2.21	2.21	-0.23%	1,550
May 15, 2026	2.24	2.24	2.22	2.22	2.22	2.19%	10,867
May 14, 2026	2.21	2.22	2.17	2.17	2.17	-1.25%	8,152
May 13, 2026	2.45	2.45	2.20	2.20	2.20	-8.16%	61,920
May 12, 2026	2.38	2.39	2.38	2.39	2.39	-3.94%	660
May 11, 2026	2.49	2.49	2.49	2.49	2.49	0.99%	14,401
May 8, 2026	2.36	2.46	2.34	2.46	2.46	7.34%	13,880
May 7, 2026	2.30	2.30	2.30	2.30	2.30	-1.92%	1,000
May 6, 2026	2.34	2.34	2.34	2.34	2.34	1.30%	500
May 5, 2026	2.40	2.40	2.31	2.31	2.31	4.62%	10,500
May 4, 2026	2.21	2.21	2.21	2.21	2.21	-5.64%	5,000
May 1, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	10,625
Apr 30, 2026	2.21	2.36	2.21	2.33	2.33	8.88%	13,600
Apr 28, 2026	2.14	2.14	2.14	2.14	2.14	0.63%	500
Apr 27, 2026	2.13	2.13	2.13	2.13	2.13	-2.40%	10,507
Apr 24, 2026	2.19	2.24	2.18	2.18	2.18	1.91%	31,600