Anaergia (ANRG) Historical Prices

85 Followers

Time Period

Events

TSE:ANRG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	1.81	2.14	1.79	2.14	2.14	+16.94%	322,679	2.49
Nov 12, 2026	1.70	1.83	1.58	1.83	1.83	+3.98%	286,643	2.26
Nov 11, 2026	1.75	1.79	1.72	1.76	1.76	+1.73%	154,829	1.23
Nov 10, 2026	1.85	1.87	1.73	1.73	1.73	+0.58%	64,669	0.51
Nov 09, 2026	1.75	1.90	1.72	1.85	1.85	+7.56%	217,624	1.65
Nov 06, 2026	1.78	1.78	1.72	1.72	1.72	-1.15%	36,442	0.26
Nov 05, 2026	1.81	1.81	1.68	1.74	1.74	-1.69%	111,546	0.78
Nov 04, 2026	1.79	1.82	1.67	1.77	1.77	-1.12%	124,862	0.87
Nov 03, 2026	1.78	1.82	1.77	1.79	1.79	-1.10%	46,708	0.32
Nov 02, 2026	1.86	1.89	1.81	1.81	1.81	-3.21%	43,231	0.30
Oct 30, 2026	1.85	1.87	1.79	1.87	1.87	-1.06%	69,230	0.48
Oct 29, 2026	1.90	1.93	1.85	1.89	1.89	-1.56%	41,199	0.28
Oct 28, 2026	1.91	1.95	1.89	1.92	1.92	-0.52%	52,052	0.36
Oct 27, 2026	1.93	1.93	1.89	1.93	1.93	0.00%	40,811	0.28
Oct 26, 2026	1.92	1.93	1.87	1.93	1.93	0.00%	71,601	0.49
Oct 23, 2026	1.95	1.95	1.84	1.93	1.93	+1.58%	126,546	0.87
Oct 22, 2026	1.92	1.97	1.86	1.90	1.90	-2.06%	277,611	1.92
Oct 21, 2026	1.93	1.99	1.91	1.94	1.94	+1.04%	62,902	0.44
Oct 20, 2026	1.99	2.03	1.91	1.92	1.92	-5.42%	110,784	0.77
Oct 19, 2026	2.10	2.12	1.94	2.03	2.03	-4.69%	199,807	1.38
Oct 16, 2026	2.18	2.18	2.08	2.13	2.13	-1.39%	141,241	0.98
Oct 15, 2026	2.17	2.19	2.10	2.16	2.16	0.00%	312,696	2.21
Oct 14, 2026	2.26	2.27	2.15	2.16	2.16	-6.49%	100,044	0.69
Oct 13, 2026	2.26	2.34	2.17	2.31	2.31	+1.76%	156,405	1.07
Oct 12, 2026	2.30	2.32	2.25	2.27	2.27	0.00%	0	0.00
Oct 09, 2026	2.30	2.32	2.25	2.27	2.27	-0.87%	34,837	0.24
Oct 08, 2026	2.37	2.39	2.28	2.29	2.29	-3.38%	36,035	0.24
Oct 07, 2026	2.34	2.40	2.30	2.37	2.37	-0.84%	113,063	0.75
Oct 06, 2026	2.26	2.40	2.18	2.39	2.39	+6.70%	378,007	2.57
Oct 05, 2026	2.29	2.30	2.20	2.24	2.24	-3.03%	173,302	1.19
Oct 02, 2026	2.36	2.38	2.25	2.31	2.31	-0.43%	225,093	1.57
Oct 01, 2026	2.40	2.45	2.32	2.32	2.32	-2.11%	93,562	0.64
Sep 30, 2026	2.40	2.49	2.31	2.37	2.37	+1.28%	113,034	0.78
Sep 29, 2026	2.49	2.53	2.31	2.34	2.34	-6.02%	191,783	1.34
Sep 28, 2026	2.34	2.49	2.34	2.49	2.49	+7.79%	174,640	1.25
Sep 25, 2026	2.36	2.37	2.26	2.31	2.31	-3.75%	115,223	0.83
Sep 24, 2026	2.48	2.48	2.36	2.40	2.40	-3.23%	96,036	0.69
Sep 23, 2026	2.53	2.53	2.46	2.48	2.48	-2.75%	77,991	0.55
Sep 22, 2026	2.60	2.60	2.53	2.55	2.55	-1.92%	58,524	0.42
Sep 21, 2026	2.61	2.61	2.56	2.60	2.60	-0.38%	42,792	0.30
Sep 18, 2026	2.57	2.62	2.54	2.61	2.61	+2.35%	104,922	0.75
Sep 17, 2026	2.46	2.56	2.46	2.55	2.55	+3.24%	220,629	1.58
Sep 16, 2026	2.47	2.49	2.41	2.47	2.47	+1.23%	45,190	0.32
Sep 15, 2026	2.54	2.54	2.42	2.44	2.44	-2.01%	121,147	0.86
Sep 14, 2026	2.55	2.55	2.46	2.49	2.49	-3.49%	141,564	0.99
Sep 11, 2026	2.59	2.60	2.54	2.58	2.58	+0.78%	25,455	0.17
Sep 10, 2026	2.51	2.60	2.50	2.56	2.56	+0.79%	126,168	0.85
Sep 09, 2026	2.60	2.63	2.50	2.54	2.54	-3.05%	93,884	0.64
Sep 08, 2026	2.71	2.71	2.59	2.62	2.62	-2.96%	78,320	0.53
Sep 07, 2026	2.62	2.71	2.60	2.70	2.70	0.00%	0	0.00

Anaergia historical prices

Anaergia (ANRG) Historical Prices

Become an Expert with TipRanks Premium