Anaergia Inc. ANRGF
1.20 USD 0.00 (+0.00%)
Regular-session close
1.14 Day range 1.21
1.14 52-week range 2.50
- YTD
- -27.71%
- 1 year
- -31.82%
ANRGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.21 | 1.21 | 1.14 | 1.20 | 0.00 | 0.00% | 11,200 |
| Nov 11, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | -0.04 | -3.23% | 13,900 |
| Nov 10, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | -0.07 | -5.34% | 4,300 |
| Nov 9, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | +0.07 | +5.65% | 7,400 |
| Nov 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | +0.02 | +1.64% | 1,600 |
| Nov 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | -0.04 | -3.17% | 10,000 |
| Nov 4, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | -0.04 | -3.08% | 20,900 |
| Nov 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | +0.01 | +0.78% | 700 |
| Nov 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | -0.03 | -2.27% | 2,600 |
| Oct 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | -0.05 | -3.65% | 6,200 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 0.00 | 0.00% | 7,700 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | -0.03 | -2.14% | 500 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | -0.10 | -6.67% | 15,800 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | -0.12 | -7.41% | 38,800 |
| Oct 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | +0.06 | +3.85% | 3,000 |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | -0.01 | -0.64% | 3,200 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | -0.09 | -5.42% | 2,700 |
| Oct 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | -0.01 | -0.60% | 7,000 |
| Sep 30, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | -0.03 | -1.76% | 6,000 |
| Sep 29, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | -0.05 | -2.86% | 200 |
| Sep 28, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | +0.13 | +8.02% | 10,800 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | -0.20 | -10.99% | 6,100 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 1,200 |
| Sep 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | +0.02 | +1.11% | 2,000 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | -0.05 | -2.70% | 3,100 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | -0.04 | -2.12% | 2,000 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 600 |
| Sep 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | +0.05 | +2.72% | 3,000 |
| Aug 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 1,500 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +0.06 | +3.37% | 200 |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | +0.03 | +1.71% | 400 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | -0.11 | -5.91% | 1,200 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | +0.03 | +1.64% | 9,300 |
| Aug 18, 2026 | 1.80 | 1.83 | 1.79 | 1.83 | +0.13 | +7.65% | 14,700 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.04 | -2.30% | 900 |
| Aug 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | +0.05 | +2.96% | 1,600 |
65 days, newest first. Daily bars as drawn on the ANRGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.