Anaergia Inc. (TSX:ANRG)
Canada · Delayed Price · Currency is CAD 3.030
-0.070 (-2.26%)
May 27, 2026, 3:38 PM EST
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.10 | 3.11 | 3.03 | 3.04 | - | -1.94% | 96,752 |
| May 26, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 64,624 |
| May 25, 2026 | 3.16 | 3.22 | 3.10 | 3.20 | 3.20 | 3.56% | 54,705 |
| May 22, 2026 | 3.20 | 3.31 | 3.08 | 3.09 | 3.09 | -2.22% | 146,505 |
| May 21, 2026 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -2.77% | 92,900 |
| May 20, 2026 | 3.18 | 3.38 | 3.18 | 3.25 | 3.25 | 2.20% | 591,117 |
| May 19, 2026 | 3.09 | 3.30 | 3.01 | 3.18 | 3.18 | 4.26% | 258,106 |
| May 15, 2026 | 3.04 | 3.12 | 2.97 | 3.05 | 3.05 | 1.33% | 180,538 |
| May 14, 2026 | 3.03 | 3.09 | 2.97 | 3.01 | 3.01 | -0.99% | 227,923 |
| May 13, 2026 | 3.27 | 3.40 | 3.00 | 3.04 | 3.04 | -7.60% | 650,918 |
| May 12, 2026 | 3.33 | 3.35 | 3.21 | 3.29 | 3.29 | -2.37% | 85,440 |
| May 11, 2026 | 3.44 | 3.51 | 3.36 | 3.37 | 3.37 | -0.88% | 515,094 |
| May 8, 2026 | 3.14 | 3.42 | 3.14 | 3.40 | 3.40 | 6.92% | 215,817 |
| May 7, 2026 | 3.28 | 3.28 | 3.11 | 3.18 | 3.18 | -1.55% | 116,680 |
| May 6, 2026 | 3.20 | 3.39 | 3.16 | 3.23 | 3.23 | 2.22% | 250,711 |
| May 5, 2026 | 3.05 | 3.26 | 3.05 | 3.16 | 3.16 | 4.29% | 248,554 |
| May 4, 2026 | 3.17 | 3.17 | 2.97 | 3.03 | 3.03 | -3.50% | 101,049 |
| May 1, 2026 | 3.15 | 3.21 | 3.05 | 3.14 | 3.14 | -0.95% | 129,379 |
| Apr 30, 2026 | 3.17 | 3.24 | 3.00 | 3.17 | 3.17 | 2.26% | 197,795 |
| Apr 29, 2026 | 2.95 | 3.13 | 2.90 | 3.10 | 3.10 | 4.38% | 332,478 |
| Apr 28, 2026 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | 0.34% | 68,746 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.82 | 2.96 | 2.96 | -0.34% | 245,017 |
| Apr 24, 2026 | 2.95 | 3.06 | 2.89 | 2.97 | 2.97 | 1.02% | 227,023 |
| Apr 23, 2026 | 3.14 | 3.15 | 2.90 | 2.94 | 2.94 | -6.37% | 172,127 |
| Apr 22, 2026 | 3.11 | 3.36 | 3.08 | 3.14 | 3.14 | 2.61% | 411,058 |
| Apr 21, 2026 | 3.08 | 3.09 | 3.01 | 3.06 | 3.06 | -0.33% | 134,299 |
| Apr 20, 2026 | 3.07 | 3.16 | 3.04 | 3.07 | 3.07 | - | 132,404 |
| Apr 17, 2026 | 3.27 | 3.32 | 2.92 | 3.07 | 3.07 | -6.12% | 402,016 |
| Apr 16, 2026 | 3.17 | 3.33 | 3.17 | 3.27 | 3.27 | 3.48% | 758,993 |
| Apr 15, 2026 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | 0.32% | 295,104 |
| Apr 14, 2026 | 2.92 | 3.17 | 2.92 | 3.15 | 3.15 | 8.25% | 367,159 |
| Apr 13, 2026 | 2.84 | 3.03 | 2.84 | 2.91 | 2.91 | 2.46% | 520,931 |
| Apr 10, 2026 | 2.89 | 2.91 | 2.75 | 2.84 | 2.84 | -2.41% | 175,515 |
| Apr 9, 2026 | 2.75 | 2.92 | 2.71 | 2.91 | 2.91 | 4.30% | 507,204 |
| Apr 8, 2026 | 2.71 | 2.82 | 2.69 | 2.79 | 2.79 | 4.89% | 313,471 |
| Apr 7, 2026 | 2.76 | 2.76 | 2.62 | 2.66 | 2.66 | -3.62% | 130,514 |
| Apr 6, 2026 | 2.83 | 2.83 | 2.73 | 2.76 | 2.76 | -2.13% | 123,898 |
| Apr 2, 2026 | 2.67 | 2.84 | 2.64 | 2.82 | 2.82 | 2.55% | 279,776 |
| Apr 1, 2026 | 2.73 | 2.83 | 2.70 | 2.75 | 2.75 | 1.10% | 382,773 |
| Mar 31, 2026 | 2.58 | 2.75 | 2.58 | 2.72 | 2.72 | 6.25% | 291,692 |
| Mar 30, 2026 | 2.72 | 2.72 | 2.41 | 2.56 | 2.56 | -6.23% | 584,861 |
| Mar 27, 2026 | 2.76 | 2.81 | 2.62 | 2.73 | 2.73 | -2.50% | 262,107 |
| Mar 26, 2026 | 2.65 | 2.88 | 2.48 | 2.80 | 2.80 | 6.06% | 1,511,197 |
| Mar 25, 2026 | 2.51 | 2.65 | 2.45 | 2.64 | 2.64 | 8.20% | 517,243 |
| Mar 24, 2026 | 2.39 | 2.45 | 2.32 | 2.44 | 2.44 | 2.09% | 230,400 |
| Mar 23, 2026 | 2.33 | 2.43 | 2.31 | 2.39 | 2.39 | 2.58% | 119,356 |
| Mar 20, 2026 | 2.31 | 2.40 | 2.24 | 2.33 | 2.33 | 2.64% | 179,796 |
| Mar 19, 2026 | 2.35 | 2.35 | 2.20 | 2.27 | 2.27 | -3.40% | 423,600 |
| Mar 18, 2026 | 2.42 | 2.44 | 2.31 | 2.35 | 2.35 | -2.49% | 132,181 |
| Mar 17, 2026 | 2.34 | 2.41 | 2.31 | 2.41 | 2.41 | 4.33% | 156,619 |