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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.8	2.88	2.88	2.88	2.74	417,000
September 09, 2025	2.75	2.81	2.81	2.82	2.71	149,000
September 08, 2025	2.83	2.74	2.74	3.04	2.59	456,302
September 05, 2025	3.14	2.81	2.81	3.14	2.52	639,887
September 04, 2025	2.9	3.11	3.11	3.11	2.9	260,200
September 03, 2025	2.8	2.87	2.87	2.89	2.79	151,800
September 02, 2025	2.49	2.71	2.71	2.72	2.49	1.32M
August 29, 2025	2.34	2.45	2.45	2.55	2.33	537,829
August 28, 2025	2.36	2.36	2.36	2.36	2.28	196,306
August 27, 2025	2.25	2.39	2.39	2.42	2.05	434,629
August 26, 2025	1.9	2.22	2.22	2.23	1.9	445,000
August 25, 2025	1.83	1.85	1.85	1.85	1.8	122,300
August 22, 2025	1.81	1.81	1.81	1.82	1.78	37,100
August 21, 2025	1.81	1.8	1.8	1.83	1.73	174,430
August 20, 2025	1.85	1.79	1.79	1.85	1.7	340,649
August 19, 2025	1.52	1.57	1.57	1.61	1.5	268,549
August 18, 2025	1.34	1.47	1.47	1.47	1.33	308,713
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

Anaergia Inc. (ANRG.TO) TSX