AgriNurture, Inc. (PSE:ANI)
0.4500
0.00 (0.00%)
At close: Aug 8, 2025
AgriNurture Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 290,000 |
Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 250,000 |
Aug 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 140,000 |
Aug 4, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 400,000 |
Aug 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 170,000 |
Jul 31, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 1,200,000 |
Jul 30, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 380,000 |
Jul 29, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 660,000 |
Jul 28, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 170,000 |
Jul 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 190,000 |
Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 30,000 |
Jul 23, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 90,000 |
Jul 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 70,000 |
Jul 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 170,000 |
Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 70,000 |
Jul 17, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 60,000 |
Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 110,000 |
Jul 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 40,000 |
Jul 14, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 80,000 |
Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Jul 10, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 870,000 |
Jul 9, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 1,530,000 |
Jul 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 220,000 |
Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 330,000 |
Jul 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 140,000 |
Jul 3, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 280,000 |
Jul 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 190,000 |
Jul 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 60,000 |
Jun 30, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 1,250,000 |
Jun 27, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 270,000 |
Jun 26, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 550,000 |
Jun 25, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 210,000 |
Jun 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 110,000 |
Jun 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 190,000 |
Jun 20, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.01% | 1,130,000 |
Jun 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 160,000 |
Jun 18, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.92% | 351,000 |
Jun 17, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | - | 69,000 |
Jun 16, 2025 | 0.52 | 0.53 | 0.46 | 0.51 | 0.51 | 2.00% | 854,000 |
Jun 13, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 670,000 |
Jun 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 170,000 |
Jun 10, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 290,000 |
Jun 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 670,000 |
Jun 5, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 100,000 |
Jun 4, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 920,000 |
Jun 3, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 360,000 |
Jun 2, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 280,000 |
May 30, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 770,000 |
May 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 220,000 |