Anaergia Inc. (TSX:ANRG)
Canada
· Delayed Price · Currency is CAD 1.140
-0.010 (-0.87%)
May 12, 2025, 4:00 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 37,005 |
| May 9, 2025 | 1.13 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 91,410 |
| May 8, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 27,900 |
| May 7, 2025 | 1.12 | 1.14 | 1.05 | 1.13 | 1.13 | 0.89% | 74,902 |
| May 6, 2025 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 69,700 |
| May 5, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 31,000 |
| May 2, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 35,500 |
| May 1, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 47,500 |
| Apr 30, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 36,800 |
| Apr 29, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 56,000 |
| Apr 28, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 75,200 |
| Apr 25, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 80,200 |
| Apr 24, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 16,402 |
| Apr 23, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | - | 101,700 |
| Apr 22, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 6.12% | 106,613 |
| Apr 21, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | 10.11% | 1,594,003 |
| Apr 17, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.20% | 14,812 |
| Apr 16, 2025 | 0.89 | 0.98 | 0.88 | 0.91 | 0.91 | 1.11% | 10,500 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 14,703 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 1.09% | 18,036 |
| Apr 11, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 22,200 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -9.00% | 64,649 |
| Apr 9, 2025 | 0.95 | 1.01 | 0.88 | 1.00 | 1.00 | 7.53% | 126,100 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 17,702 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | -5.10% | 9,935 |
| Apr 4, 2025 | 0.86 | 1.01 | 0.75 | 0.98 | 0.98 | 13.95% | 212,300 |
| Apr 3, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -2.27% | 25,939 |
| Apr 2, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -3.30% | 42,310 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.87 | 0.91 | 0.91 | -8.54% | 107,800 |
| Mar 31, 2025 | 0.91 | 1.00 | 0.88 | 1.00 | 1.00 | 9.34% | 43,133 |
| Mar 28, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -2.15% | 36,534 |
| Mar 27, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | - | 19,900 |
| Mar 26, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -5.10% | 8,607 |
| 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 |