Skip to main content
Anaergia Inc. (TSX:ANRG)
Canada flag Canada · Delayed Price · Currency is CAD
2.230
-0.030 (-1.33%)
At close: Mar 6, 2026

Anaergia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.262.292.202.232.23-1.33%165,560
Mar 5, 20262.272.272.162.262.26-0.44%135,513
Mar 4, 20262.152.292.132.272.275.58%173,093
Mar 3, 20262.202.202.122.152.15-3.59%242,813
Mar 2, 20262.132.332.072.232.231.36%234,681
Feb 27, 20262.282.282.172.202.20-3.08%79,282
Feb 26, 20262.222.282.182.272.272.25%95,490
Feb 25, 20262.122.252.122.222.226.22%300,316
Feb 24, 20261.982.111.962.092.096.09%119,276
Feb 23, 20262.042.041.901.971.97-3.43%188,695
Feb 20, 20262.042.082.002.042.04-0.49%204,378
Feb 19, 20262.112.112.042.052.05-2.84%77,524
Feb 18, 20262.172.172.092.112.11-1.86%66,470
Feb 17, 20262.042.182.032.152.155.39%235,691
Feb 13, 20262.032.092.002.042.040.49%87,215
Feb 12, 20262.132.132.012.032.03-3.79%189,013
Feb 11, 20262.192.222.112.112.11-4.52%139,153
Feb 10, 20262.142.242.122.212.212.79%172,325
Feb 9, 20262.122.212.122.152.151.90%151,588
Feb 6, 20262.112.162.102.112.110.48%116,396
Feb 5, 20262.152.152.062.102.10-1.87%164,336
Feb 4, 20262.192.212.122.142.14-1.83%248,176
Feb 3, 20262.352.402.182.182.18-6.84%222,985
Feb 2, 20262.282.382.262.342.342.63%231,634
Jan 30, 20262.382.392.272.282.28-5.79%232,169
Jan 29, 20262.482.512.372.422.42-0.82%214,206
Jan 28, 20262.552.552.412.442.44-3.94%388,121
Jan 27, 20262.602.642.482.542.54-1.93%355,375
Jan 26, 20262.652.712.592.592.59-1.52%261,261
Jan 23, 20262.652.672.562.632.63-0.75%174,333
Jan 22, 20262.732.762.652.652.65-2.57%163,518
Jan 21, 20262.792.792.702.722.72-2.51%196,529
Jan 20, 20262.902.902.722.792.79-3.79%427,460
Jan 19, 20262.922.932.852.902.901.05%330,609
Jan 16, 20262.762.892.642.872.877.09%661,187
Jan 15, 20262.482.742.452.682.689.84%1,209,961
Jan 14, 20262.302.482.272.442.447.02%504,671
Jan 13, 20262.522.522.262.282.28-8.80%264,085
Jan 12, 20262.332.592.332.502.505.93%358,259
Jan 9, 20262.452.462.352.362.36-3.28%231,483
Jan 8, 20262.472.522.432.442.44-0.41%356,743
Jan 7, 20262.452.492.422.452.451.66%286,523
Jan 6, 20262.392.452.392.412.412.12%263,617
Jan 5, 20262.242.452.242.362.365.36%379,498
Jan 2, 20262.302.302.222.242.24-0.88%44,456
Dec 31, 20252.232.352.232.262.260.89%260,396
Dec 30, 20252.212.272.132.242.240.90%430,921
Dec 29, 20252.292.292.122.222.22-3.48%450,649
Dec 24, 20252.312.332.282.302.30-1.29%36,957
Dec 23, 20252.412.422.322.332.33-3.32%72,348
Dec 22, 20252.522.522.382.412.41-3.98%100,569
Dec 19, 20252.552.552.412.512.511.62%203,843
Dec 18, 20252.562.602.462.472.47-2.37%84,432
Dec 17, 20252.712.722.502.532.53-6.30%193,001
Dec 16, 20252.772.822.652.702.70-2.17%312,882
Dec 15, 20252.782.782.652.762.761.47%284,277
Dec 12, 20252.632.742.582.722.725.84%502,836
Dec 11, 20252.332.582.292.572.5711.74%788,188
Dec 10, 20252.342.352.272.302.30-1.71%104,937
Dec 9, 20252.242.382.192.342.346.36%350,759
Dec 8, 20252.332.332.202.202.20-6.38%132,026
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