Skip to main content
Anaergia Inc. (TSX: ANRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
+0.030 (3.45%)
Dec 27, 2024, 3:59 PM EST

Anaergia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.830.900.830.900.903.45%57,741
Dec 24, 20240.800.880.800.870.874.82%19,525
Dec 23, 20240.850.850.810.830.831.22%39,300
Dec 20, 20240.800.830.790.820.822.50%51,000
Dec 19, 20240.770.800.770.800.802.56%14,100
Dec 18, 20240.780.790.770.780.78-2.50%10,400
Dec 17, 20240.820.820.800.800.80-8.05%70,800
Dec 16, 20240.830.870.790.870.87-1.14%37,800
Dec 13, 20240.840.880.840.880.88-26,100
Dec 12, 20240.840.880.840.880.88-3.30%11,900
Dec 11, 20240.940.940.870.910.911.11%28,029
Dec 10, 20240.860.910.860.900.904.65%82,403
Dec 9, 20240.790.900.790.860.8613.16%61,000
Dec 6, 20240.840.840.760.760.76-9.52%37,940
Dec 5, 20240.900.910.800.840.84-5.62%156,800
Dec 4, 20240.920.920.890.890.89-3.26%24,500
Dec 3, 20240.950.950.910.920.92-1.08%16,939
Dec 2, 20240.950.950.920.930.931.09%10,018
Nov 29, 20241.001.000.920.920.92-3.16%40,311
Nov 28, 20240.990.990.940.950.95-3.06%43,126
Nov 27, 20241.101.100.950.980.981.03%65,500
Nov 26, 20240.920.970.910.970.973.19%5,000
Nov 25, 20241.001.000.900.940.94-6.00%93,330
Nov 22, 20240.871.000.841.001.0011.11%248,100
Nov 21, 20240.920.920.860.900.90-3.23%48,241
Nov 20, 20240.940.980.910.930.93-1.06%28,020
Nov 19, 20240.930.950.910.940.94-3.09%24,000
Nov 18, 20240.951.000.940.970.973.19%32,841
Nov 15, 20241.041.050.910.940.94-6.00%127,000
Nov 14, 20241.001.070.971.001.00-7.41%24,500
Nov 13, 20240.971.090.971.081.085.88%55,145
Nov 12, 20241.011.040.861.021.020.99%142,600
Nov 11, 20240.981.020.961.011.01-0.98%28,500
Nov 8, 20241.051.050.981.021.02-2.86%42,332
Nov 7, 20241.101.101.051.051.05-4.55%25,540
Nov 6, 20241.061.101.061.101.100.92%36,608
Nov 5, 20241.071.101.011.091.092.83%103,635
Nov 4, 20241.061.091.041.061.061.92%45,610
Nov 1, 20241.031.040.971.041.04-34,510
Oct 31, 20241.061.081.011.041.04-3.70%317,200
Oct 30, 20241.051.081.051.081.08-10,029
Oct 29, 20241.081.131.051.081.08-302,900
Oct 28, 20241.101.100.971.081.085.88%160,140
Oct 25, 20241.061.161.001.021.02-8.93%360,200
Oct 24, 20241.051.181.051.121.1212.00%190,500
Oct 23, 20240.951.000.941.001.009.89%27,710
Oct 22, 20240.940.940.910.910.91-2.15%11,725
Oct 21, 20240.970.970.930.930.93-4.12%18,400
Oct 18, 20240.960.970.950.970.974.30%24,300
Oct 17, 20240.890.950.890.930.932.20%34,800
Oct 16, 20240.860.920.830.910.914.60%28,412
Oct 15, 20240.970.970.870.870.87-8.42%21,708
Oct 11, 20240.910.960.910.950.955.56%94,100
Oct 10, 20240.840.910.820.900.907.14%122,100
Oct 9, 20240.800.850.740.840.8418.31%249,600
Oct 8, 20240.650.730.650.710.719.23%239,600
Oct 7, 20240.630.650.630.650.654.84%34,337
Oct 4, 20240.600.640.600.620.623.33%97,439
Oct 3, 20240.590.610.580.600.605.26%69,541
Oct 2, 20240.540.580.540.570.575.56%316,900
Oct 1, 20240.560.560.530.540.54-1.82%250,900
Sep 30, 20240.550.560.550.550.55-3.51%110,900
Sep 27, 20240.600.620.570.570.57-3.39%42,400
Sep 26, 20240.590.590.550.590.593.51%128,500
Sep 25, 20240.560.590.560.570.57-1.72%7,503
Sep 24, 20240.570.590.540.580.587.41%154,400
Sep 23, 20240.570.570.510.540.54-6.90%137,800
Sep 20, 20240.600.610.580.580.58-3.33%83,629
Sep 19, 20240.620.620.600.600.60-14,000
Sep 18, 20240.630.640.580.600.60-13,730
Sep 17, 20240.640.640.590.600.60-1.64%192,102
Sep 16, 20240.580.650.580.610.617.02%452,039
Sep 13, 20240.590.590.550.570.57-1.72%7,300
Sep 12, 20240.580.600.560.580.58-3.33%68,002
Sep 11, 20240.550.610.550.600.6015.38%131,800
Sep 10, 20240.490.540.450.520.5213.04%118,700
Sep 9, 20240.460.490.440.460.46-3.16%98,701
Sep 6, 20240.500.500.480.480.48-6.86%49,000
Sep 5, 20240.550.550.500.510.51-5.56%107,943
Sep 4, 20240.510.590.510.540.543.85%256,000
Sep 3, 20240.540.580.520.520.52-3.70%46,000
Aug 30, 20240.550.580.520.540.54-3.57%25,500
Aug 29, 20240.510.560.510.560.5616.67%10,600
Aug 28, 20240.500.530.470.480.48-11.11%64,600
Aug 27, 20240.590.590.530.540.54-25,700
Aug 26, 20240.580.580.500.540.5410.20%21,001
Aug 23, 20240.490.490.450.490.49-2.00%29,600
Aug 22, 20240.500.500.490.500.50-15,501
Aug 21, 20240.490.530.480.500.501.01%107,100
Aug 20, 20240.540.550.500.500.50-13.16%107,320
Aug 19, 20240.570.590.560.570.57-5.00%65,620
Aug 16, 20240.630.630.540.600.605.26%55,725
Aug 15, 20240.650.650.560.570.57-8.06%62,800
Aug 14, 20240.620.670.560.620.62-3.13%25,000
Aug 13, 20240.560.680.560.640.648.47%78,400
Aug 12, 20240.500.590.480.590.5920.41%300,500
Aug 9, 20240.480.490.470.490.492.08%10,800
Aug 8, 20240.500.550.480.480.483.23%12,835
Aug 7, 20240.530.580.460.470.47-13.89%85,620
Aug 6, 20240.480.550.430.540.5424.14%182,945