Anaergia Inc. (TSX:ANRG)
Canada
· Delayed Price · Currency is CAD 0.980
0.00 (0.00%)
Mar 25, 2025, 3:59 PM EST
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 6,007 |
| Mar 24, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 15,134 |
| Mar 21, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 2,219 |
| Mar 20, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 3,611 |
| Mar 19, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -4.76% | 18,200 |
| Mar 18, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 3.96% | 96,900 |
| Mar 17, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 6.32% | 48,314 |
| Mar 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 27,500 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -5.00% | 27,500 |
| Mar 12, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 10,900 |
| Mar 11, 2025 | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | 6.45% | 11,040 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -6.06% | 14,210 |
| Mar 7, 2025 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -1.98% | 17,200 |
| Mar 6, 2025 | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 6.88% | 13,000 |
| Mar 5, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.85% | 73,000 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.83 | 0.91 | 0.91 | -6.67% | 164,240 |
| Mar 3, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -3.47% | 50,600 |
| Feb 28, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 31,906 |
| Feb 27, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | - | 23,125 |
| Feb 26, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 9,500 |
| Feb 25, 2025 | 1.06 | 1.09 | 1.00 | 1.04 | 1.04 | -0.95% | 95,206 |
| Feb 24, 2025 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | - | 21,101 |
| Feb 21, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 36,506 |
| Feb 20, 2025 | 1.03 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 53,536 |
| Feb 19, 2025 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -1.90% | 47,200 |
| Feb 18, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -7.89% | 88,200 |
| Feb 14, 2025 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | 0.88% | 78,300 |
| Feb 13, 2025 | 1.13 | 1.18 | 1.09 | 1.13 | 1.13 | -0.88% | 57,300 |
| Feb 12, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 13,519 |
| Feb 11, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 25,004 |
| Feb 10, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 70,024 |
| Feb 7, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 3.57% | 42,800 |
| Feb 6, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 31,700 |
| Feb 5, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 27,500 |
| Feb 4, 2025 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 75,110 |
| Feb 3, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 215,704 |
| Jan 31, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 39,200 |
| Jan 30, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 70,413 |
| Jan 29, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 5,200 |
| Jan 28, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 15,918 |
| Jan 27, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 7,017 |
| Jan 24, 2025 | 1.07 | 1.18 | 1.07 | 1.14 | 1.14 | 8.57% | 49,640 |
| Jan 23, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -5.41% | 121,100 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | -4.31% | 109,914 |
| Jan 21, 2025 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -7.20% | 56,900 |
| Jan 20, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 39,501 |
| Jan 17, 2025 | 1.23 | 1.26 | 1.18 | 1.24 | 1.24 | 3.33% | 78,100 |
| Jan 16, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 23,200 |
| Jan 15, 2025 | 1.32 | 1.32 | 1.15 | 1.24 | 1.24 | -4.62% | 314,535 |
| Jan 14, 2025 | 1.15 | 1.33 | 1.13 | 1.30 | 1.30 | 13.04% | 360,500 |