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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Anaergia Inc. (ANRG.TO) TSX