Anaergia Inc. (TSX:ANRG)
Canada
· Delayed Price · Currency is CAD 1.330
-0.010 (-0.75%)
Jun 27, 2025, 3:59 PM EDT
Anaergia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 2,230 |
| 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 |
| Jun 12, 2025 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 58,529 |
| Jun 11, 2025 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 28,100 |
| Jun 10, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 7,900 |
| Jun 9, 2025 | 1.37 | 1.43 | 1.34 | 1.36 | 1.36 | - | 63,600 |
| Jun 6, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 2.26% | 21,525 |
| Jun 5, 2025 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 9.02% | 85,500 |
| Jun 4, 2025 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -3.94% | 52,200 |
| Jun 3, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 39,947 |
| Jun 2, 2025 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 21,936 |
| May 30, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 31,408 |
| May 29, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 23,700 |
| May 28, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 44,800 |
| May 27, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 54,349 |
| May 26, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.06% | 37,440 |
| May 23, 2025 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 23,600 |
| May 22, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 42,310 |
| May 21, 2025 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | 1.60% | 56,819 |
| May 20, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 56,600 |
| May 16, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 237,200 |
| May 15, 2025 | 1.13 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 59,144 |
| May 14, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 14,700 |
| May 13, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | - | 15,500 |
| 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 |