Anaergia Inc. (ANRGF)
OTCMKTS · Delayed Price · Currency is USD
1.890
+0.050 (2.72%)
Sep 4, 2026, 11:24 AM EST
ANRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.72% | 3,000 |
| Aug 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.11% | 1,500 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.20% | 200 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77% | 350 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -5.81% | 1,200 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.53% | 9,270 |
| Aug 18, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | 1.83 | 7.65% | 14,700 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 900 |
| Aug 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 1,285 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -4.41% | 10,200 |
| Aug 12, 2026 | 1.63 | 1.77 | 1.62 | 1.77 | 1.77 | 8.47% | 35,071 |
| Aug 11, 2026 | 1.70 | 1.75 | 1.57 | 1.63 | 1.63 | -5.78% | 80,400 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.58% | 1,400 |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.84% | 700 |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 100 |
| Jul 31, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 2,200 |
| Jul 30, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | 22,800 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 19,228 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 6,000 |
| Jul 27, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -3.57% | 15,108 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 17,110 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.62% | 700 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65% | 353 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -2.30% | 59,900 |
| 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 |