Anaergia Inc. (TSX:ANRG)
Canada · Delayed Price · Currency is CAD 2.610
-0.180 (-6.45%)
Sep 23, 2025, 4:00 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 2.84 | 2.84 | 2.66 | 2.69 | 2.69 | -3.58% | 16,666 |
| Sep 22, 2025 | 2.62 | 2.79 | 2.62 | 2.79 | 2.79 | 4.89% | 105,000 |
| Sep 19, 2025 | 2.63 | 2.75 | 2.63 | 2.66 | 2.66 | 1.53% | 47,704 |
| Sep 18, 2025 | 2.56 | 2.70 | 2.53 | 2.62 | 2.62 | 3.56% | 76,310 |
| Sep 17, 2025 | 2.57 | 2.62 | 2.52 | 2.53 | 2.53 | -2.69% | 150,322 |
| Sep 16, 2025 | 2.81 | 2.82 | 2.59 | 2.60 | 2.60 | -8.13% | 126,900 |
| Sep 15, 2025 | 2.87 | 2.87 | 2.79 | 2.83 | 2.83 | -1.39% | 49,200 |
| Sep 12, 2025 | 2.91 | 2.93 | 2.84 | 2.87 | 2.87 | -2.05% | 82,414 |
| Sep 11, 2025 | 2.89 | 2.97 | 2.76 | 2.93 | 2.93 | 1.74% | 377,800 |
| Sep 10, 2025 | 2.80 | 2.88 | 2.74 | 2.88 | 2.88 | 2.49% | 417,000 |
| Sep 9, 2025 | 2.75 | 2.82 | 2.71 | 2.81 | 2.81 | 2.55% | 149,000 |
| Sep 8, 2025 | 2.83 | 3.04 | 2.59 | 2.74 | 2.74 | -2.49% | 456,302 |
| Sep 5, 2025 | 3.14 | 3.14 | 2.52 | 2.81 | 2.81 | -9.65% | 640,900 |
| Sep 4, 2025 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 8.36% | 260,200 |
| Sep 3, 2025 | 2.80 | 2.89 | 2.79 | 2.87 | 2.87 | 5.90% | 151,800 |
| Sep 2, 2025 | 2.49 | 2.72 | 2.49 | 2.71 | 2.71 | 10.61% | 1,316,400 |
| Aug 29, 2025 | 2.34 | 2.55 | 2.33 | 2.45 | 2.45 | 3.81% | 537,829 |
| Aug 28, 2025 | 2.36 | 2.36 | 2.28 | 2.36 | 2.36 | -1.26% | 196,306 |
| Aug 27, 2025 | 2.25 | 2.42 | 2.05 | 2.39 | 2.39 | 7.66% | 434,629 |
| Aug 26, 2025 | 1.90 | 2.23 | 1.90 | 2.22 | 2.22 | 20.00% | 445,000 |
| Aug 25, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 122,300 |
| Aug 22, 2025 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 37,100 |
| Aug 21, 2025 | 1.81 | 1.83 | 1.73 | 1.80 | 1.80 | 0.56% | 174,430 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.70 | 1.79 | 1.79 | 14.01% | 340,649 |
| Aug 19, 2025 | 1.52 | 1.61 | 1.50 | 1.57 | 1.57 | 6.80% | 268,549 |
| Aug 18, 2025 | 1.34 | 1.47 | 1.33 | 1.47 | 1.47 | 6.52% | 308,713 |
| Aug 15, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | - | 43,823 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 59,710 |
| Aug 13, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 21,408 |
| Aug 12, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 14,427 |
| Aug 11, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 4,900 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.28 | 1.34 | 1.34 | -1.47% | 74,700 |
| Aug 7, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 42,800 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 26,900 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 10,901 |
| Aug 1, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 3.05% | 85,800 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -1.50% | 35,710 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 27,304 |
| Jul 29, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | - | 49,000 |
| Jul 28, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 19,203 |
| Jul 25, 2025 | 1.35 | 1.39 | 1.30 | 1.39 | 1.39 | 1.46% | 99,635 |
| Jul 24, 2025 | 1.34 | 1.37 | 1.29 | 1.37 | 1.37 | 2.24% | 42,002 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -3.60% | 15,100 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 16,619 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 8,900 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | - | 12,700 |
| Jul 17, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 7,306 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 12,418 |
| Jul 15, 2025 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 2.94% | 76,500 |
| Jul 14, 2025 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | 0.74% | 39,108 |