Skip to main content
Anaergia Inc. (TSX:ANRG)
Canada flag Canada · Delayed Price · Currency is CAD
2.350
-0.090 (-3.69%)
At close: Dec 5, 2025

Anaergia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.472.472.322.352.35-3.69%248,300
Dec 4, 20252.402.502.352.442.442.95%285,227
Dec 3, 20252.392.422.292.372.373.04%437,995
Dec 2, 20252.232.402.192.302.305.50%472,124
Dec 1, 20252.152.182.082.182.181.87%400,929
Nov 28, 20252.112.162.112.142.14-34,950
Nov 27, 20252.152.202.082.142.14-0.47%77,761
Nov 26, 20252.162.212.152.152.15-0.46%26,486
Nov 25, 20252.242.262.152.162.16-3.14%91,954
Nov 24, 20252.202.292.152.232.233.24%223,586
Nov 21, 20252.322.322.122.162.162.37%430,044
Nov 20, 20252.262.262.062.112.11-4.95%142,892
Nov 19, 20252.212.372.212.222.220.91%115,562
Nov 18, 20252.252.251.992.202.20-1.35%224,243
Nov 17, 20252.432.442.232.232.23-8.23%113,966
Nov 14, 20252.462.542.382.432.430.41%70,474
Nov 13, 20252.612.642.382.422.42-5.84%132,625
Nov 12, 20252.752.792.572.572.57-1.15%162,970
Nov 11, 20252.532.612.482.602.601.96%91,018
Nov 10, 20252.502.682.452.552.554.08%252,881
Nov 7, 20252.452.482.382.452.45-1.21%47,535
Nov 6, 20252.442.522.342.482.483.77%196,145
Nov 5, 20252.252.432.252.392.395.29%164,320
Nov 4, 20252.392.402.252.272.27-6.58%145,156
Nov 3, 20252.562.732.392.432.43-4.33%104,090
Oct 31, 20252.492.582.422.542.544.10%95,881
Oct 30, 20252.502.502.412.442.44-2.79%22,386
Oct 29, 20252.472.522.382.512.510.80%124,187
Oct 28, 20252.532.572.472.492.49-1.58%58,301
Oct 27, 20252.542.602.482.532.53-1.17%57,872
Oct 24, 20252.472.592.452.562.563.64%133,152
Oct 23, 20252.542.542.402.472.47-2.76%76,419
Oct 22, 20252.502.572.502.542.54-19,283
Oct 21, 20252.512.552.422.542.541.60%70,779
Oct 20, 20252.502.552.472.502.502.04%63,745
Oct 17, 20252.742.742.442.452.45-11.23%663,778
Oct 16, 20252.792.852.742.762.76-62,664
Oct 15, 20252.792.842.712.762.76-0.72%76,616
Oct 14, 20252.652.792.652.782.785.30%53,840
Oct 10, 20252.632.682.592.642.640.38%64,609
Oct 9, 20252.742.742.612.632.63-2.23%112,353
Oct 8, 20252.792.792.672.692.69-2.18%157,189
Oct 7, 20252.832.832.692.752.75-4.84%178,851
Oct 6, 20252.782.932.722.892.896.64%457,561
Oct 3, 20252.702.862.632.712.710.37%240,040
Oct 2, 20252.692.702.542.702.700.75%707,020
Oct 1, 20252.902.952.492.682.68-6.94%704,447
Sep 30, 20252.952.952.822.882.88-0.35%373,012
Sep 29, 20252.802.912.762.892.893.58%158,608
Sep 26, 20252.652.812.652.792.796.49%161,307
Sep 25, 20252.642.642.572.622.62-0.38%66,823
Sep 24, 20252.652.652.592.632.630.77%65,964
Sep 23, 20252.842.842.592.612.61-6.45%43,567
Sep 22, 20252.622.792.622.792.794.89%104,978
Sep 19, 20252.632.752.632.662.661.53%47,704
Sep 18, 20252.562.702.532.622.623.56%76,310
Sep 17, 20252.572.622.522.532.53-2.69%150,322
Sep 16, 20252.812.822.592.602.60-8.13%126,869
Sep 15, 20252.872.872.792.832.83-1.39%49,194
Sep 12, 20252.912.932.842.872.87-2.05%82,414
Sep 11, 20252.892.972.762.932.931.74%377,758
Sep 10, 20252.802.882.742.882.882.49%416,974
Sep 9, 20252.752.822.712.812.812.55%148,954
Sep 8, 20252.833.042.592.742.74-2.49%456,302
Sep 5, 20253.143.142.522.812.81-9.65%640,887
Sep 4, 20252.903.112.903.113.118.36%260,160
Sep 3, 20252.802.892.792.872.875.90%151,780
Sep 2, 20252.492.722.492.712.7110.61%1,316,399
Aug 29, 20252.342.552.332.452.453.81%537,829
Aug 28, 20252.362.362.282.362.36-1.26%196,306
Aug 27, 20252.252.422.052.392.397.66%434,629
Aug 26, 20251.902.231.902.222.2220.00%444,989
Aug 25, 20251.831.851.801.851.852.21%122,271
Aug 22, 20251.811.821.781.811.810.56%37,100
Aug 21, 20251.811.831.731.801.800.56%174,430
Aug 20, 20251.851.851.701.791.7914.01%340,649
Aug 19, 20251.521.611.501.571.576.80%268,549
Aug 18, 20251.341.471.331.471.476.52%308,713
Aug 15, 20251.371.391.371.381.38-43,823
Aug 14, 20251.351.381.351.381.381.47%59,710
Aug 13, 20251.351.381.341.361.360.74%21,408
Aug 12, 20251.361.361.341.351.35-14,427
Aug 11, 20251.351.361.351.351.350.75%4,853
Aug 8, 20251.401.401.281.341.34-1.47%74,672
Aug 7, 20251.381.391.351.361.36-0.73%42,790
Aug 6, 20251.351.391.341.371.372.24%26,892
Aug 5, 20251.361.361.341.341.34-0.74%10,901
Aug 1, 20251.301.361.291.351.353.05%85,799
Jul 31, 20251.311.311.301.311.31-1.50%35,710
Jul 30, 20251.391.391.311.331.33-2.92%27,304
Jul 29, 20251.361.401.351.371.37-48,969
Jul 28, 20251.371.401.361.371.37-1.44%19,203
Jul 25, 20251.351.391.301.391.391.46%99,635
Jul 24, 20251.341.371.291.371.372.24%42,002
Jul 23, 20251.401.401.311.341.34-3.60%15,053
Jul 22, 20251.411.411.351.391.390.72%16,619
Jul 21, 20251.401.401.371.381.38-1.43%8,900
Jul 18, 20251.331.401.331.401.40-12,700
Jul 17, 20251.391.401.351.401.400.72%7,306
Jul 16, 20251.411.411.381.391.39-0.71%12,418