Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	2.900	2.900	2.720	2.790	427,460	-0.11(-3.79%)
Jan 19, 2026	2.920	2.930	2.850	2.900	330,609	+0.03(+1.05%)
Jan 16, 2026	2.760	2.890	2.640	2.870	661,187	+0.19(+7.09%)
Jan 15, 2026	2.480	2.740	2.450	2.680	1,209,961	+0.24(+9.84%)
Jan 14, 2026	2.300	2.480	2.270	2.440	504,671	+0.16(+7.02%)
Jan 13, 2026	2.520	2.520	2.260	2.280	264,085	-0.22(-8.80%)
Jan 12, 2026	2.330	2.590	2.330	2.500	358,259	+0.14(+5.93%)
Jan 09, 2026	2.450	2.460	2.350	2.360	231,483	-0.08(-3.28%)
Jan 08, 2026	2.470	2.520	2.430	2.440	356,743	-0.01(-0.41%)
Jan 07, 2026	2.450	2.490	2.420	2.450	286,523	+0.04(+1.66%)
Jan 06, 2026	2.390	2.450	2.390	2.410	263,617	+0.05(+2.12%)
Jan 05, 2026	2.240	2.450	2.240	2.360	379,498	+0.12(+5.36%)
Jan 02, 2026	2.300	2.300	2.220	2.240	44,456	-0.02(-0.88%)
Dec 31, 2025				2.260	0	+0.02(+0.89%)
Dec 30, 2025	2.210	2.270	2.130	2.240	430,921	+0.02(+0.90%)
Dec 29, 2025	2.290	2.290	2.120	2.220	450,649	-0.08(-3.48%)
Dec 24, 2025				2.300	0	-0.03(-1.29%)
Dec 23, 2025	2.410	2.420	2.320	2.330	72,348	-0.08(-3.32%)
Dec 22, 2025	2.520	2.520	2.380	2.410	100,569	-0.10(-3.98%)
Dec 19, 2025	2.550	2.550	2.410	2.510	203,843	+0.04(+1.62%)
Dec 18, 2025	2.560	2.600	2.460	2.470	84,555	-0.06(-2.37%)
Dec 17, 2025	2.710	2.720	2.500	2.530	193,001	-0.17(-6.30%)
Dec 16, 2025	2.770	2.820	2.650	2.700	312,882	-0.06(-2.17%)
Dec 15, 2025	2.780	2.780	2.650	2.760	284,277	+0.04(+1.47%)
Dec 12, 2025	2.630	2.740	2.580	2.720	502,836	+0.15(+5.84%)
Dec 11, 2025	2.330	2.580	2.290	2.570	788,188	+0.27(+11.74%)
Dec 10, 2025	2.340	2.350	2.270	2.300	104,937	-0.04(-1.71%)
Dec 09, 2025	2.240	2.380	2.190	2.340	350,759	+0.14(+6.36%)
Dec 08, 2025	2.330	2.330	2.200	2.200	132,026	-0.15(-6.38%)
Dec 05, 2025	2.470	2.470	2.320	2.350	248,300	-0.09(-3.69%)
Dec 04, 2025	2.400	2.500	2.350	2.440	285,227	+0.07(+2.95%)
Dec 03, 2025	2.390	2.420	2.290	2.370	437,995	+0.07(+3.04%)
Dec 02, 2025	2.230	2.400	2.190	2.300	472,124	+0.12(+5.50%)
Dec 01, 2025	2.150	2.180	2.080	2.180	400,929	+0.04(+1.87%)
Nov 28, 2025	2.110	2.160	2.110	2.140	34,950	+0.00(+0.00%)
Nov 27, 2025	2.150	2.200	2.080	2.140	77,761	-0.01(-0.47%)
Nov 26, 2025	2.160	2.210	2.150	2.150	26,486	-0.01(-0.46%)
Nov 25, 2025	2.240	2.260	2.150	2.160	91,954	-0.07(-3.14%)
Nov 24, 2025	2.200	2.290	2.150	2.230	223,586	+0.07(+3.24%)
Nov 21, 2025	2.320	2.320	2.120	2.160	430,044	+0.05(+2.37%)
Nov 20, 2025	2.260	2.260	2.060	2.110	142,892	-0.11(-4.95%)
Nov 19, 2025	2.210	2.370	2.210	2.220	115,562	+0.02(+0.91%)
Nov 18, 2025	2.250	2.250	1.990	2.200	224,243	-0.03(-1.35%)
Nov 17, 2025	2.430	2.440	2.230	2.230	113,966	-0.20(-8.23%)
Nov 14, 2025	2.460	2.540	2.380	2.430	70,474	+0.01(+0.41%)
Nov 13, 2025	2.610	2.640	2.380	2.420	132,625	-0.15(-5.84%)
Nov 12, 2025	2.750	2.790	2.570	2.570	162,970	-0.03(-1.15%)
Nov 11, 2025	2.530	2.610	2.480	2.600	91,018	+0.05(+1.96%)
Nov 10, 2025	2.500	2.680	2.450	2.550	252,881	+0.10(+4.08%)
Nov 07, 2025	2.450	2.480	2.380	2.450	47,535	-0.03(-1.21%)
Nov 06, 2025	2.440	2.520	2.340	2.480	196,145	+0.09(+3.77%)
Nov 05, 2025	2.250	2.430	2.250	2.390	164,320	+0.12(+5.29%)
Nov 04, 2025	2.390	2.400	2.250	2.270	145,156	-0.16(-6.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Anaergia Inc (TSX:ANRG)

Historical Prices

Popular Pages