Skip to main content
Anaergia Inc. (TSX:ANRG)
Canada flag Canada · Delayed Price · Currency is CAD
2.950
-0.020 (-0.67%)
Apr 29, 2026, 9:30 AM EST

Anaergia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.952.952.952.95--0.67%536
Apr 28, 20262.912.982.902.972.970.34%68,746
Apr 27, 20263.003.002.822.962.96-0.34%245,017
Apr 24, 20262.953.062.892.972.971.02%227,023
Apr 23, 20263.143.152.902.942.94-6.37%172,127
Apr 22, 20263.113.363.083.143.142.61%411,058
Apr 21, 20263.083.093.013.063.06-0.33%134,299
Apr 20, 20263.073.163.043.073.07-132,404
Apr 17, 20263.273.322.923.073.07-6.12%402,016
Apr 16, 20263.173.333.173.273.273.48%758,993
Apr 15, 20263.123.173.103.163.160.32%295,104
Apr 14, 20262.923.172.923.153.158.25%367,159
Apr 13, 20262.843.032.842.912.912.46%520,931
Apr 10, 20262.892.912.752.842.84-2.41%175,515
Apr 9, 20262.752.922.712.912.914.30%507,204
Apr 8, 20262.712.822.692.792.794.89%313,471
Apr 7, 20262.762.762.622.662.66-3.62%130,514
Apr 6, 20262.832.832.732.762.76-2.13%123,898
Apr 2, 20262.672.842.642.822.822.55%279,776
Apr 1, 20262.732.832.702.752.751.10%382,773
Mar 31, 20262.582.752.582.722.726.25%291,692
Mar 30, 20262.722.722.412.562.56-6.23%584,861
Mar 27, 20262.762.812.622.732.73-2.50%262,107
Mar 26, 20262.652.882.482.802.806.06%1,511,197
Mar 25, 20262.512.652.452.642.648.20%517,143
Mar 24, 20262.392.452.322.442.442.09%230,400
Mar 23, 20262.332.432.312.392.392.58%119,356
Mar 20, 20262.312.402.242.332.332.64%179,796
Mar 19, 20262.352.352.202.272.27-3.40%423,600
Mar 18, 20262.422.442.312.352.35-2.49%132,181
Mar 17, 20262.342.412.312.412.414.33%156,619
Mar 16, 20262.292.332.222.312.312.21%127,196
Mar 13, 20262.252.322.242.262.26-0.44%111,354
Mar 12, 20262.322.352.232.272.27-1.30%92,853
Mar 11, 20262.262.302.202.302.302.22%73,137
Mar 10, 20262.252.302.192.252.251.35%201,485
Mar 9, 20262.212.232.072.222.22-0.45%249,604
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