Anaergia Inc. (ANRGF)
OTCMKTS · Delayed Price · Currency is USD
1.308
+0.073 (5.91%)
At close: Nov 9, 2026
ANRGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 5.91% | 7,353 |
| Nov 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | 1,600 |
| Nov 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.17% | 10,000 |
| Nov 4, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 20,850 |
| Nov 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 700 |
| Oct 30, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.23% | 2,600 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.69% | 6,200 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | - | 7,718 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.00% | 500 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.61% | 15,797 |
| Oct 15, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -7.59% | 38,800 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 100 |
| Oct 12, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 3.61% | 3,000 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.16% | 3,170 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -5.66% | 2,700 |
| Oct 1, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 7,000 |
| Sep 30, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 6,025 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.75% | 210 |
| Sep 28, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 7.63% | 10,780 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -10.76% | 6,050 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,200 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 2,018 |
| Sep 14, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -2.70% | 3,100 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 2,030 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 600 |
| 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 |