Anaergia Inc. - ANRG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.4	2.44	2.44	2.5	2.35	285,227
December 03, 2025	2.39	2.37	2.37	2.42	2.29	438,000
December 02, 2025	2.23	2.3	2.3	2.4	2.19	472,124
December 01, 2025	2.15	2.18	2.18	2.18	2.08	400,929
November 28, 2025	2.11	2.14	2.14	2.16	2.11	35,000
November 27, 2025	2.15	2.14	2.14	2.2	2.08	77,800
November 26, 2025	2.16	2.15	2.15	2.21	2.15	26,500
November 25, 2025	2.24	2.16	2.16	2.26	2.15	92,000
November 24, 2025	2.2	2.23	2.23	2.29	2.15	223,600
November 21, 2025	2.32	2.16	2.16	2.32	2.12	430,044
November 20, 2025	2.26	2.11	2.11	2.26	2.06	142,900
November 19, 2025	2.21	2.22	2.22	2.37	2.21	115,600
November 18, 2025	2.25	2.2	2.2	2.25	1.99	224,243
November 17, 2025	2.43	2.23	2.23	2.44	2.23	114,000
November 14, 2025	2.46	2.43	2.43	2.54	2.38	70,500
November 13, 2025	2.61	2.42	2.42	2.64	2.38	132,625
November 12, 2025	2.75	2.57	2.57	2.79	2.57	163,000
November 11, 2025	2.53	2.6	2.6	2.61	2.48	91,018
November 10, 2025	2.5	2.55	2.55	2.68	2.45	252,900
November 07, 2025	2.45	2.45	2.45	2.48	2.38	47,535
November 06, 2025	2.44	2.48	2.48	2.52	2.34	196,145
November 05, 2025	2.25	2.39	2.39	2.43	2.25	164,320
November 04, 2025	2.39	2.27	2.27	2.4	2.25	145,200
November 03, 2025	2.56	2.43	2.43	2.73	2.39	104,100
October 31, 2025	2.49	2.54	2.54	2.58	2.42	95,900
October 30, 2025	2.5	2.44	2.44	2.5	2.41	22,400
October 29, 2025	2.47	2.51	2.51	2.52	2.38	124,200
October 28, 2025	2.53	2.49	2.49	2.57	2.47	58,301
October 27, 2025	2.54	2.53	2.53	2.6	2.48	57,900
October 24, 2025	2.47	2.56	2.56	2.59	2.45	133,200
October 23, 2025	2.54	2.47	2.47	2.54	2.4	76,419
October 22, 2025	2.5	2.54	2.54	2.57	2.5	19,300
October 21, 2025	2.51	2.54	2.54	2.55	2.42	70,800
October 20, 2025	2.5	2.5	2.5	2.55	2.47	63,745
October 17, 2025	2.74	2.45	2.45	2.74	2.44	663,800
October 16, 2025	2.79	2.76	2.76	2.85	2.74	62,700
October 15, 2025	2.79	2.76	2.76	2.84	2.71	76,616
October 14, 2025	2.65	2.78	2.78	2.79	2.65	53,840
October 10, 2025	2.63	2.64	2.64	2.68	2.59	64,609
October 09, 2025	2.74	2.63	2.63	2.74	2.61	112,400
October 08, 2025	2.79	2.69	2.69	2.79	2.67	157,200
October 07, 2025	2.83	2.75	2.75	2.83	2.69	178,900
October 06, 2025	2.78	2.89	2.89	2.93	2.72	457,600
October 03, 2025	2.7	2.71	2.71	2.86	2.63	240,040
October 02, 2025	2.69	2.7	2.7	2.7	2.54	707,020
October 01, 2025	2.9	2.68	2.68	2.95	2.49	704,447
September 30, 2025	2.95	2.88	2.88	2.95	2.82	373,012
September 29, 2025	2.8	2.89	2.89	2.91	2.76	158,608
September 26, 2025	2.65	2.79	2.79	2.81	2.65	161,307
September 25, 2025	2.64	2.62	2.62	2.64	2.57	66,823
September 24, 2025	2.65	2.63	2.63	2.65	2.59	66,000
September 23, 2025	2.84	2.61	2.61	2.84	2.59	43,600
September 22, 2025	2.62	2.79	2.79	2.79	2.62	105,000
September 19, 2025	2.63	2.66	2.66	2.75	2.63	47,704
September 18, 2025	2.56	2.62	2.62	2.7	2.53	76,310
September 17, 2025	2.57	2.53	2.53	2.62	2.52	150,322
September 16, 2025	2.81	2.6	2.6	2.82	2.59	126,900
September 15, 2025	2.87	2.83	2.83	2.87	2.79	49,200
September 12, 2025	2.91	2.87	2.87	2.93	2.84	82,414
September 11, 2025	2.89	2.93	2.93	2.97	2.76	377,800

Anaergia Inc. (ANRG.TO) TSX