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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.04	2.04	2.04	2.08	2	200,798
February 19, 2026	2.11	2.05	2.05	2.11	2.04	77,524
February 18, 2026	2.17	2.11	2.11	2.17	2.09	66,500
February 17, 2026	2.04	2.15	2.15	2.18	2.03	235,591
February 13, 2026	2.03	2.04	2.04	2.09	2	87,215
February 12, 2026	2.13	2.03	2.03	2.13	2.01	189,013
February 11, 2026	2.19	2.11	2.11	2.22	2.11	139,200
February 10, 2026	2.14	2.21	2.21	2.24	2.12	172,325
February 09, 2026	2.12	2.15	2.15	2.21	2.12	151,600
February 06, 2026	2.11	2.11	2.11	2.16	2.1	116,400
February 05, 2026	2.15	2.1	2.1	2.15	2.06	164,336
February 04, 2026	2.19	2.14	2.14	2.21	2.12	248,200
February 03, 2026	2.35	2.18	2.18	2.4	2.18	223,000
February 02, 2026	2.28	2.34	2.34	2.38	2.26	231,634
January 30, 2026	2.38	2.28	2.28	2.39	2.27	232,200
January 29, 2026	2.48	2.42	2.42	2.51	2.37	214,206
January 28, 2026	2.55	2.44	2.44	2.55	2.41	388,121
January 27, 2026	2.6	2.54	2.54	2.64	2.48	355,400
January 26, 2026	2.65	2.59	2.59	2.71	2.59	261,300
January 23, 2026	2.65	2.63	2.63	2.67	2.56	174,333
January 22, 2026	2.73	2.65	2.65	2.76	2.65	163,518
January 21, 2026	2.79	2.72	2.72	2.79	2.7	196,529
January 20, 2026	2.9	2.79	2.79	2.9	2.72	427,500
January 19, 2026	2.92	2.9	2.9	2.93	2.85	330,609
January 16, 2026	2.76	2.87	2.87	2.89	2.64	661,200
January 15, 2026	2.48	2.68	2.68	2.74	2.45	1.21M
January 14, 2026	2.3	2.44	2.44	2.48	2.27	504,700
January 13, 2026	2.52	2.28	2.28	2.52	2.26	264,100
January 12, 2026	2.33	2.5	2.5	2.59	2.33	358,300
January 09, 2026	2.45	2.36	2.36	2.46	2.35	231,500
January 08, 2026	2.47	2.44	2.44	2.52	2.43	356,743
January 07, 2026	2.45	2.45	2.45	2.49	2.42	286,523
January 06, 2026	2.39	2.41	2.41	2.45	2.39	263,617
January 05, 2026	2.24	2.36	2.36	2.45	2.24	379,500
January 02, 2026	2.3	2.24	2.24	2.3	2.22	44,500
December 31, 2025	2.23	2.26	2.26	2.35	2.23	260,400
December 30, 2025	2.21	2.24	2.24	2.27	2.13	430,921
December 29, 2025	2.29	2.22	2.22	2.29	2.12	450,649
December 23, 2025	2.41	2.33	2.33	2.42	2.32	72,348
December 22, 2025	2.52	2.41	2.41	2.52	2.38	100,600
December 19, 2025	2.55	2.51	2.51	2.55	2.41	203,843
December 18, 2025	2.56	2.47	2.47	2.6	2.46	84,600
December 17, 2025	2.71	2.53	2.53	2.72	2.5	193,001
December 16, 2025	2.77	2.7	2.7	2.82	2.65	312,900
December 15, 2025	2.78	2.76	2.76	2.78	2.65	284,300
December 12, 2025	2.63	2.72	2.72	2.74	2.58	502,836
December 11, 2025	2.33	2.55	2.55	2.58	2.29	787,728
December 10, 2025	2.34	2.3	2.3	2.35	2.27	104,937
December 09, 2025	2.24	2.34	2.34	2.38	2.19	350,800
December 08, 2025	2.33	2.2	2.2	2.33	2.2	132,026
December 05, 2025	2.47	2.35	2.35	2.47	2.32	248,300
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

Anaergia Inc. (ANRG.TO) TSX