ANRG

Anaergia Historical Data

ANRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 4.32 -0.25 -5.47% 4.39 4.40 4.11 185,618
Nov 29 2022 4.57 -0.02 -0.44% 4.53 4.79 4.45 120,938
Nov 28 2022 4.59 -0.12 -2.55% 4.76 4.76 4.42 155,251
Nov 25 2022 4.71 0.22 4.9% 4.46 4.84 4.45 149,062
Nov 25 2022 4.49 0.00 0.0% 4.49 4.49 4.49 0
Nov 24 2022 4.49 0.14 3.22% 4.35 4.55 4.35 71,788
Nov 23 2022 4.35 0.05 1.16% 4.33 4.50 4.15 162,841
Nov 22 2022 4.30 -0.44 -9.28% 4.65 4.70 4.18 276,252
Nov 21 2022 4.74 0.00 +0.00% 5.03 5.07 4.70 0
Nov 21 2022 4.74 -0.38 -7.42% 5.03 5.07 4.70 88,795
Nov 18 2022 5.12 0.08 1.59% 5.12 5.12 4.90 180,255
Nov 17 2022 5.04 -0.26 -4.91% 5.36 5.36 5.00 83,309
Nov 16 2022 5.30 -0.38 -6.69% 5.68 5.68 5.25 129,257
Nov 15 2022 5.68 0.58 11.37% 5.25 5.80 5.25 166,180
Nov 14 2022 5.10 -0.22 -4.14% 5.48 5.48 5.04 270,650
Nov 11 2022 5.32 -1.63 -23.45% 7.00 7.00 5.25 501,571
Nov 10 2022 6.95 -2.51 -26.53% 8.49 8.49 6.87 399,914
Nov 09 2022 9.46 0.06 0.64% 9.28 9.60 9.04 35,001
Nov 08 2022 9.40 -0.85 -8.29% 10.25 10.25 9.25 45,640
Nov 07 2022 10.25 0.11 1.08% 10.12 10.40 10.01 40,678
Nov 04 2022 10.14 0.00 +0.00% 9.99 10.25 9.85 0
Nov 04 2022 10.14 0.13 1.3% 9.99 10.25 9.85 23,982
Nov 03 2022 10.01 0.53 5.59% 9.57 10.01 9.33 13,290
Nov 02 2022 9.48 -0.24 -2.47% 9.69 9.90 9.43 27,623
Nov 01 2022 9.72 -0.56 -5.45% 10.30 10.30 9.72 17,289
Oct 31 2022 10.28 -0.10 -0.96% 9.81 10.39 9.81 26,971
Oct 28 2022 10.38 0.69 7.12% 9.50 10.49 9.48 64,095
Oct 27 2022 9.69 0.36 3.86% 9.23 9.69 9.23 36,345
Oct 26 2022 9.33 0.14 1.52% 9.30 9.66 9.24 32,629
Oct 25 2022 9.19 0.24 2.68% 9.10 9.30 8.96 50,777
Oct 24 2022 8.95 -0.36 -3.87% 9.01 9.21 8.94 20,309
Oct 21 2022 9.31 0.47 5.32% 8.99 9.31 8.74 31,010
Oct 20 2022 8.84 -0.33 -3.6% 9.25 9.45 8.80 21,110
Oct 19 2022 9.17 -0.14 -1.5% 9.21 9.21 8.92 18,201
Oct 18 2022 9.31 0.59 6.77% 9.43 9.43 8.85 53,384
Oct 17 2022 8.72 1.05 13.69% 8.06 8.79 8.06 42,064
Oct 14 2022 7.67 -0.22 -2.79% 8.07 8.07 7.60 25,446
Oct 13 2022 7.89 -0.05 -0.63% 7.89 7.96 7.60 52,900
Oct 12 2022 7.94 0.15 1.93% 7.80 7.94 7.51 14,167
Oct 11 2022 7.79 -0.46 -5.58% 8.22 8.26 7.70 43,816
Oct 10 2022 8.25 0.00 +0.00% 8.36 8.44 8.25 0
Oct 07 2022 8.25 -0.18 -2.14% 8.36 8.44 8.25 63,427
Oct 06 2022 8.43 0.02 0.24% 8.59 8.59 8.30 15,927
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
Sep 05 2022 9.08 0.00 +0.00% 9.02 9.53 8.85 0
Sep 02 2022 9.08 0.06 0.67% 9.02 9.53 8.85 63,406
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:20221201 18:14:55