Anaergia Inc. (TSX:ANRG)
Canada · Delayed Price · Currency is CAD 1.850
+0.040 (2.21%)
Aug 25, 2025, 4:00 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 122,271 |
| 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 |
| Jul 11, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 21,345 |
| Jul 10, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 62,700 |
| Jul 9, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 120,730 |
| Jul 8, 2025 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 20,600 |
| Jul 7, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 62,200 |
| Jul 4, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 10,400 |
| Jul 3, 2025 | 1.34 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 65,800 |
| Jul 2, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 58,222 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 115,008 |
| Jun 27, 2025 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 2,430 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | -2.19% | 27,000 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 12,600 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 34,044 |
| Jun 23, 2025 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 18,301 |
| Jun 20, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -2.08% | 30,000 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 5,700 |
| Jun 18, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 33,400 |
| Jun 17, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.84% | 48,134 |
| Jun 16, 2025 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 42,415 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 33,301 |