Free Trial

Anaergia (ANRGF) Stock Chart & Stock Price History

Anaergia logo
$0.65 +0.06 (+10.42%)
As of 04/1/2025 11:39 AM Eastern

Anaergia Stock Price Performance

5 Day
Performance
-4.87%
1 Month
Performance
-5.58%
3 Month
Performance
+1.80%
6 Month
Performance
N/A
Year-To-Date
Performance
+1.80%
1 Year
Performance
N/A
Receive ANRGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anaergia and its competitors with MarketBeat's FREE daily newsletter.

ANRGF Stock Chart for Wednesday, April, 2, 2025

Remove Ads

Anaergia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/01/2025$0.59$0.65
+10.42%
$0.69$0.6315,149 shs$18.40 million
03/31/2025$0.68$0.59
-13.85%
$0.59$0.593,000 shs$16.66 million
03/28/2025$0.68$0.68$0.68$0.6839 shs$19.34 million
03/26/2025$0.68$0.68$0.68$0.678,500 shs$19.34 million
03/25/2025$0.70$0.68
-2.16%
$0.68$0.678,500 shs$19.34 million
03/24/2025$0.70$0.70$0.70$0.702,857 shs$19.77 million
03/21/2025$0.72$0.70
-2.78%
$0.70$0.70600 shs$19.77 million
03/20/2025$0.74$0.72
-2.60%
$0.72$0.7216,000 shs$20.33 million
03/19/2025$0.74$0.74$0.74$0.741,400 shs$20.88 million
03/18/2025$0.71$0.74
+4.11%
$0.74$0.741,400 shs$20.88 million
03/17/2025$0.69$0.71
+2.85%
$0.71$0.6714,000 shs$20.05 million
03/14/2025$0.69$0.69$0.69$0.6990 shs$19.49 million
03/13/2025$0.69$0.69$0.69$0.691,000 shs$19.49 million
03/12/2025$0.67$0.69
+2.89%
$0.69$0.691,000 shs$19.49 million
03/11/2025$0.65$0.67
+3.22%
$0.67$0.663,000 shs$18.95 million
03/10/2025$0.72$0.65
-9.45%
$0.65$0.652,500 shs$18.36 million
03/07/2025$0.77$0.72
-6.80%
$0.72$0.72200 shs$20.27 million
03/06/2025$0.64$0.77
+20.48%
$0.77$0.673,000 shs$21.75 million
03/05/2025$0.62$0.64
+3.11%
$0.64$0.631,900 shs$18.05 million
03/04/2025$0.69$0.62
-10.14%
$0.63$0.57217,405 shs$17.51 million
03/03/2025$0.69$0.69$0.69$0.692,000 shs$19.49 million

This page (OTCMKTS:ANRGF) was last updated on 4/2/2025 by MarketBeat.com Staff
From Our Partners