Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	2.330	2.590	2.330	2.500	358,259	+0.14(+5.93%)
Jan 09, 2026	2.450	2.460	2.350	2.360	231,483	-0.08(-3.28%)
Jan 08, 2026	2.470	2.520	2.430	2.440	356,743	-0.01(-0.41%)
Jan 07, 2026	2.450	2.490	2.420	2.450	286,523	+0.04(+1.66%)
Jan 06, 2026	2.390	2.450	2.390	2.410	263,617	+0.05(+2.12%)
Jan 05, 2026	2.240	2.450	2.240	2.360	379,498	+0.12(+5.36%)
Jan 02, 2026	2.300	2.300	2.220	2.240	44,456	-0.02(-0.88%)
Dec 31, 2025				2.260	0	+0.02(+0.89%)
Dec 30, 2025	2.210	2.270	2.130	2.240	430,921	+0.02(+0.90%)
Dec 29, 2025	2.290	2.290	2.120	2.220	450,649	-0.08(-3.48%)
Dec 24, 2025				2.300	0	-0.03(-1.29%)
Dec 23, 2025	2.410	2.420	2.320	2.330	72,348	-0.08(-3.32%)
Dec 22, 2025	2.520	2.520	2.380	2.410	100,569	-0.10(-3.98%)
Dec 19, 2025	2.550	2.550	2.410	2.510	203,843	+0.04(+1.62%)
Dec 18, 2025	2.560	2.600	2.460	2.470	84,555	-0.06(-2.37%)
Dec 17, 2025	2.710	2.720	2.500	2.530	193,001	-0.17(-6.30%)
Dec 16, 2025	2.770	2.820	2.650	2.700	312,882	-0.06(-2.17%)
Dec 15, 2025	2.780	2.780	2.650	2.760	284,277	+0.04(+1.47%)
Dec 12, 2025	2.630	2.740	2.580	2.720	502,836	+0.15(+5.84%)
Dec 11, 2025	2.330	2.580	2.290	2.570	788,188	+0.27(+11.74%)
Dec 10, 2025	2.340	2.350	2.270	2.300	104,937	-0.04(-1.71%)
Dec 09, 2025	2.240	2.380	2.190	2.340	350,759	+0.14(+6.36%)
Dec 08, 2025	2.330	2.330	2.200	2.200	132,026	-0.15(-6.38%)
Dec 05, 2025	2.470	2.470	2.320	2.350	248,300	-0.09(-3.69%)
Dec 04, 2025	2.400	2.500	2.350	2.440	285,227	+0.07(+2.95%)
Dec 03, 2025	2.390	2.420	2.290	2.370	437,995	+0.07(+3.04%)
Dec 02, 2025	2.230	2.400	2.190	2.300	472,124	+0.12(+5.50%)
Dec 01, 2025	2.150	2.180	2.080	2.180	400,929	+0.04(+1.87%)
Nov 28, 2025	2.110	2.160	2.110	2.140	34,950	+0.00(+0.00%)
Nov 27, 2025	2.150	2.200	2.080	2.140	77,761	-0.01(-0.47%)
Nov 26, 2025	2.160	2.210	2.150	2.150	26,486	-0.01(-0.46%)
Nov 25, 2025	2.240	2.260	2.150	2.160	91,954	-0.07(-3.14%)
Nov 24, 2025	2.200	2.290	2.150	2.230	223,586	+0.07(+3.24%)
Nov 21, 2025	2.320	2.320	2.120	2.160	430,044	+0.05(+2.37%)
Nov 20, 2025	2.260	2.260	2.060	2.110	142,892	-0.11(-4.95%)
Nov 19, 2025	2.210	2.370	2.210	2.220	115,562	+0.02(+0.91%)
Nov 18, 2025	2.250	2.250	1.990	2.200	224,243	-0.03(-1.35%)
Nov 17, 2025	2.430	2.440	2.230	2.230	113,966	-0.20(-8.23%)
Nov 14, 2025	2.460	2.540	2.380	2.430	70,474	+0.01(+0.41%)
Nov 13, 2025	2.610	2.640	2.380	2.420	132,625	-0.15(-5.84%)
Nov 12, 2025	2.750	2.790	2.570	2.570	162,970	-0.03(-1.15%)
Nov 11, 2025	2.530	2.610	2.480	2.600	91,018	+0.05(+1.96%)
Nov 10, 2025	2.500	2.680	2.450	2.550	252,881	+0.10(+4.08%)
Nov 07, 2025	2.450	2.480	2.380	2.450	47,535	-0.03(-1.21%)
Nov 06, 2025	2.440	2.520	2.340	2.480	196,145	+0.09(+3.77%)
Nov 05, 2025	2.250	2.430	2.250	2.390	164,320	+0.12(+5.29%)
Nov 04, 2025	2.390	2.400	2.250	2.270	145,156	-0.16(-6.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Anaergia Inc (TSX:ANRG)

Historical Prices

Starting at $3.75/week.

Subscribe Today