ANRG

Anaergia Historical Data

Company Name Stock Ticker Symbol Market Type
Anaergia Inc ANRG Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.41 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.41
more quote information »

ANRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.909.008.228.5261,437-0.49-5.51%
1 Month9.3510.888.229.6366,392-0.94-10.05%
3 Months6.5711.176.038.8592,4511.8428.01%
6 Months12.2012.535.358.36115,654-3.79-31.07%
1 Year20.7426.765.3511.69101,321-12.33-59.45%
3 Years13.9326.765.3513.18106,254-5.52-39.63%
5 Years13.9326.765.3513.18106,254-5.52-39.63%

ANRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 8.41 -0.19 -2.21% 8.40 8.64 8.34 44,425
Oct 04 2022 8.60 0.02 0.23% 8.61 9.00 8.55 58,096
Oct 03 2022 8.58 0.18 2.14% 8.65 8.81 8.35 48,991
Sep 30 2022 8.40 -0.19 -2.21% 8.45 8.92 8.32 66,062
Sep 29 2022 8.59 -0.41 -4.56% 8.90 8.90 8.22 89,609
Sep 28 2022 9.00 -0.06 -0.66% 9.01 9.28 8.90 31,890
Sep 27 2022 9.06 0.13 1.46% 8.93 9.50 8.93 61,229
Sep 26 2022 8.93 0.06 0.68% 8.85 9.23 8.75 28,459
Sep 23 2022 8.87 -1.06 -10.67% 9.44 9.55 8.65 111,554
Sep 22 2022 9.93 0.01 0.1% 10.15 10.18 9.75 91,458
Sep 21 2022 9.92 -0.08 -0.8% 10.02 10.15 9.70 96,636
Sep 20 2022 10.00 -0.40 -3.85% 10.25 10.26 9.56 68,207
Sep 19 2022 10.40 0.10 0.97% 10.30 10.47 10.16 53,871
Sep 16 2022 10.30 -0.49 -4.54% 10.57 10.60 10.17 108,117
Sep 15 2022 10.79 -0.03 -0.28% 10.81 10.88 10.30 146,166
Sep 14 2022 10.82 0.57 5.56% 10.41 10.88 10.20 47,758
Sep 13 2022 10.25 -0.14 -1.35% 10.47 10.47 10.08 45,187
Sep 12 2022 10.39 0.31 3.08% 10.01 10.45 10.00 27,631
Sep 09 2022 10.08 0.28 2.86% 9.89 10.31 9.89 52,684
Sep 08 2022 9.80 0.46 4.93% 9.35 9.80 9.35 49,804
Sep 07 2022 9.34 0.39 4.36% 8.95 9.38 8.90 35,593
Sep 06 2022 8.95 -0.13 -1.43% 9.07 9.31 8.87 22,021
See More Historical Prices ยป
Your Recent History
TSX
ANRG
Anaergia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221006 11:26:42