Anaergia Inc. (TSX:ANRG)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
+0.040 (3.05%)
Aug 1, 2025, 4:00 PM EDT

Anaergia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.301.361.291.351.353.05%85,800
Jul 31, 20251.311.311.301.311.31-1.50%35,710
Jul 30, 20251.391.391.311.331.33-2.92%27,304
Jul 29, 20251.361.401.351.371.37-49,000
Jul 28, 20251.371.401.361.371.37-1.44%19,203
Jul 25, 20251.351.391.301.391.391.46%99,635
Jul 24, 20251.341.371.291.371.372.24%42,002
Jul 23, 20251.401.401.311.341.34-3.60%15,100
Jul 22, 20251.411.411.351.391.390.72%16,619
Jul 21, 20251.401.401.371.381.38-1.43%8,900
Jul 18, 20251.331.401.331.401.40-12,700
Jul 17, 20251.391.401.351.401.400.72%7,306
Jul 16, 20251.411.411.381.391.39-0.71%12,418
Jul 15, 20251.361.411.341.401.402.94%76,500
Jul 14, 20251.351.381.311.361.360.74%39,108
Jul 11, 20251.301.351.301.351.350.75%21,345
Jul 10, 20251.301.351.301.341.343.08%62,700
Jul 9, 20251.311.341.281.301.30-2.99%120,730
Jul 8, 20251.311.341.291.341.340.75%20,600
Jul 7, 20251.331.341.291.331.33-0.75%62,200
Jul 4, 20251.341.341.301.341.34-10,400
Jul 3, 20251.341.351.291.341.342.29%65,800
Jul 2, 20251.321.341.291.311.31-0.76%58,222
Jun 30, 20251.341.341.291.321.32-0.75%115,008
Jun 27, 20251.361.381.331.331.33-0.75%2,430
Jun 26, 20251.391.391.311.341.34-2.19%27,000
Jun 25, 20251.351.371.321.371.371.48%12,600
Jun 24, 20251.381.381.331.351.35-2.17%34,044
Jun 23, 20251.371.451.361.381.38-2.13%18,301
Jun 20, 20251.421.421.361.411.41-2.08%30,000
Jun 19, 20251.441.441.401.441.44-5,700
Jun 18, 20251.441.451.411.441.44-0.69%33,400
Jun 17, 20251.421.451.421.451.452.84%48,134
Jun 16, 20251.401.411.361.411.410.71%42,415
Jun 13, 20251.411.411.371.401.40-0.71%33,301
Jun 12, 20251.391.411.371.411.411.44%58,529
Jun 11, 20251.401.401.341.391.39-0.71%28,100
Jun 10, 20251.381.401.361.401.402.94%7,900
Jun 9, 20251.371.431.341.361.36-63,600
Jun 6, 20251.341.371.321.361.362.26%21,525
Jun 5, 20251.231.351.231.331.339.02%85,500
Jun 4, 20251.261.311.221.221.22-3.94%52,200
Jun 3, 20251.331.331.261.271.27-3.79%39,947
Jun 2, 20251.331.371.301.321.320.76%21,936
May 30, 20251.311.311.301.311.31-31,408
May 29, 20251.321.361.301.311.31-2.96%23,700
May 28, 20251.361.361.301.351.351.50%44,800
May 27, 20251.401.411.321.331.33-5.00%54,349
May 26, 20251.321.401.321.401.406.06%37,440
May 23, 20251.291.331.281.321.322.33%23,600