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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.37	1.38	1.38	1.39	1.37	43,823
August 14, 2025	1.35	1.38	1.38	1.38	1.35	59,710
August 13, 2025	1.35	1.36	1.36	1.38	1.34	21,408
August 12, 2025	1.36	1.35	1.35	1.36	1.34	14,427
August 11, 2025	1.35	1.35	1.35	1.36	1.35	4,900
August 08, 2025	1.4	1.34	1.34	1.4	1.28	74,700
August 07, 2025	1.38	1.36	1.36	1.39	1.35	42,800
August 06, 2025	1.35	1.37	1.37	1.39	1.34	26,900
August 05, 2025	1.36	1.34	1.34	1.36	1.34	10,901
August 01, 2025	1.3	1.35	1.35	1.36	1.29	85,800
July 31, 2025	1.31	1.31	1.31	1.31	1.3	35,710
July 30, 2025	1.39	1.33	1.33	1.39	1.31	27,304
July 29, 2025	1.36	1.37	1.37	1.4	1.35	49,000
July 28, 2025	1.37	1.37	1.37	1.4	1.36	19,203
July 25, 2025	1.35	1.39	1.39	1.39	1.3	99,635
July 24, 2025	1.34	1.37	1.37	1.37	1.29	42,002
July 23, 2025	1.4	1.34	1.34	1.4	1.31	15,100
July 22, 2025	1.41	1.39	1.39	1.41	1.35	16,619
July 21, 2025	1.4	1.38	1.38	1.4	1.37	8,900
July 18, 2025	1.33	1.4	1.4	1.4	1.33	12,700
July 17, 2025	1.39	1.4	1.4	1.4	1.35	7,306
July 16, 2025	1.41	1.39	1.39	1.41	1.38	12,418
July 15, 2025	1.36	1.4	1.4	1.41	1.34	76,500
July 14, 2025	1.35	1.36	1.36	1.38	1.31	39,108
July 11, 2025	1.3	1.35	1.35	1.35	1.3	21,345
July 10, 2025	1.3	1.34	1.34	1.35	1.3	62,700
July 09, 2025	1.31	1.3	1.3	1.34	1.28	120,730
July 08, 2025	1.31	1.34	1.34	1.34	1.29	20,600
July 07, 2025	1.33	1.33	1.33	1.34	1.29	62,200
July 04, 2025	1.34	1.34	1.34	1.34	1.3	10,400
July 03, 2025	1.34	1.34	1.34	1.35	1.29	65,800
July 02, 2025	1.32	1.31	1.31	1.34	1.29	58,222
June 30, 2025	1.34	1.32	1.32	1.34	1.29	115,008
June 27, 2025	1.36	1.33	1.33	1.38	1.33	2,430
June 26, 2025	1.39	1.34	1.34	1.39	1.31	27,000
June 25, 2025	1.35	1.37	1.37	1.37	1.32	12,600
June 24, 2025	1.38	1.35	1.35	1.38	1.33	34,044
June 23, 2025	1.37	1.38	1.38	1.45	1.36	18,301
June 20, 2025	1.42	1.41	1.41	1.42	1.36	30,000
June 19, 2025	1.44	1.44	1.44	1.44	1.4	5,700
June 18, 2025	1.44	1.44	1.44	1.45	1.41	33,400
June 17, 2025	1.42	1.45	1.45	1.45	1.42	48,134
June 16, 2025	1.4	1.41	1.41	1.41	1.36	42,415
June 13, 2025	1.41	1.4	1.4	1.41	1.37	33,301
June 12, 2025	1.39	1.41	1.41	1.41	1.37	58,529
June 11, 2025	1.4	1.39	1.39	1.4	1.34	28,100
June 10, 2025	1.38	1.4	1.4	1.4	1.36	7,900
June 09, 2025	1.37	1.36	1.36	1.43	1.34	63,600
June 06, 2025	1.34	1.36	1.36	1.37	1.32	21,525
June 05, 2025	1.23	1.33	1.33	1.35	1.23	85,500
June 04, 2025	1.26	1.22	1.22	1.31	1.22	52,200
June 03, 2025	1.33	1.27	1.27	1.33	1.26	39,947
June 02, 2025	1.33	1.32	1.32	1.37	1.3	21,936
May 30, 2025	1.31	1.31	1.31	1.31	1.3	31,408
May 29, 2025	1.32	1.31	1.31	1.36	1.3	23,700
May 28, 2025	1.36	1.35	1.35	1.36	1.3	44,800
May 27, 2025	1.4	1.33	1.33	1.41	1.32	54,349
May 26, 2025	1.32	1.4	1.4	1.4	1.32	37,440
May 23, 2025	1.29	1.32	1.32	1.33	1.28	23,599
May 22, 2025	1.27	1.29	1.29	1.32	1.25	42,310

Anaergia Inc. (ANRG.TO) TSX