ANRGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	2.21	2.24	2.14	2.14	2.14	-4.98%	7,136
Apr 21, 2026	2.26	2.26	2.25	2.25	2.25	-0.88%	4,871
Apr 20, 2026	2.27	2.27	2.27	2.27	2.27	4.08%	5,800
Apr 17, 2026	2.35	2.35	2.14	2.18	2.18	-8.74%	50,630
Apr 16, 2026	2.30	2.40	2.30	2.39	2.39	5.35%	14,065
Apr 15, 2026	2.30	2.30	2.27	2.27	2.27	-1.02%	14,004
Apr 14, 2026	2.14	2.29	2.14	2.29	2.29	7.61%	903
Apr 13, 2026	2.15	2.19	2.13	2.13	2.13	4.31%	13,600
Apr 10, 2026	2.04	2.04	2.04	2.04	2.04	2.79%	15,361
Apr 9, 2026	1.98	1.99	1.96	1.99	1.99	4.01%	75,129
Apr 7, 2026	1.95	1.95	1.91	1.91	1.91	-10.75%	8,666
Apr 6, 2026	2.14	2.14	2.14	2.14	2.14	7.65%	754
Apr 2, 2026	2.01	2.01	1.99	1.99	1.99	0.23%	25,372
Apr 1, 2026	2.00	2.00	1.98	1.98	1.98	2.08%	29,074
Mar 31, 2026	1.89	1.96	1.89	1.94	1.94	2.26%	26,425
Mar 30, 2026	1.90	1.90	1.90	1.90	1.90	-1.55%	29,000
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