Anaergia

ANRG
🏛️ canada →
2.69
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 2.79 2.79 2.67 2.69 0.2M
2025-10-07 2.83 2.83 2.69 2.75 0.2M
2025-10-06 2.78 2.93 2.72 2.89 0.5M
2025-10-03 2.70 2.86 2.63 2.71 0.2M
2025-10-02 2.69 2.70 2.54 2.70 0.7M
2025-10-01 2.90 2.95 2.49 2.68 0.7M
2025-09-30 2.95 2.95 2.82 2.88 0.4M
2025-09-29 2.80 2.88 2.76 2.88 0.1M
2025-09-26 2.65 2.81 2.65 2.79 0.2M
2025-09-25 2.64 2.64 2.57 2.62 0.1M
2025-09-24 2.65 2.65 2.59 2.63 0.1M
2025-09-23 2.84 2.84 2.59 2.61 0.0M
2025-09-22 2.62 2.79 2.62 2.79 0.1M
2025-09-19 2.63 2.75 2.63 2.66 0.0M
2025-09-18 2.56 2.70 2.53 2.62 0.1M
2025-09-17 2.57 2.62 2.52 2.53 0.2M
2025-09-16 2.81 2.82 2.59 2.60 0.1M
2025-09-15 2.87 2.87 2.79 2.83 0.0M
2025-09-12 2.91 2.93 2.84 2.87 0.1M
2025-09-11 2.89 2.97 2.76 2.93 0.4M
2025-09-10 2.80 2.88 2.74 2.88 0.4M
2025-09-09 2.75 2.82 2.71 2.81 0.1M
2025-09-08 2.83 3.04 2.59 2.74 0.5M
2025-09-05 3.14 3.14 2.52 2.81 0.6M
2025-09-04 2.90 3.11 2.90 3.11 0.3M
2025-09-03 2.80 2.89 2.79 2.87 0.2M
2025-09-02 2.49 2.72 2.49 2.71 1.3M
2025-08-29 2.34 2.55 2.33 2.45 0.5M
2025-08-28 2.36 2.36 2.28 2.36 0.2M
2025-08-27 2.25 2.42 2.05 2.39 0.4M
2025-08-26 1.90 2.23 1.90 2.22 0.4M
2025-08-25 1.83 1.85 1.80 1.85 0.1M
2025-08-22 1.81 1.82 1.78 1.81 0.0M
2025-08-21 1.81 1.83 1.73 1.80 0.2M
2025-08-20 1.85 1.85 1.70 1.79 0.3M
2025-08-19 1.52 1.61 1.50 1.57 0.3M
2025-08-18 1.34 1.47 1.33 1.47 0.3M
2025-08-15 1.37 1.39 1.37 1.38 0.0M
2025-08-14 1.35 1.38 1.35 1.38 0.1M
2025-08-13 1.35 1.38 1.34 1.36 0.0M
2025-08-12 1.36 1.36 1.34 1.35 0.0M
2025-08-11 1.35 1.36 1.35 1.35 0.0M
2025-08-08 1.40 1.40 1.28 1.34 0.1M
2025-08-07 1.38 1.39 1.35 1.36 0.0M
2025-08-06 1.35 1.39 1.34 1.37 0.0M
2025-08-05 1.36 1.36 1.34 1.34 0.0M
2025-08-01 1.30 1.36 1.29 1.35 0.1M
2025-07-31 1.31 1.31 1.30 1.31 0.0M
2025-07-30 1.39 1.39 1.31 1.33 0.0M
2025-07-29 1.36 1.40 1.35 1.37 0.0M
2025-07-28 1.37 1.40 1.36 1.37 0.0M
2025-07-25 1.35 1.39 1.30 1.39 0.1M
2025-07-24 1.34 1.37 1.29 1.37 0.0M
2025-07-23 1.40 1.40 1.31 1.34 0.0M
2025-07-22 1.41 1.41 1.35 1.39 0.0M
2025-07-21 1.40 1.40 1.37 1.38 0.0M
2025-07-18 1.33 1.40 1.33 1.40 0.0M
2025-07-17 1.39 1.40 1.35 1.40 0.0M
2025-07-16 1.41 1.41 1.38 1.39 0.0M
2025-07-15 1.36 1.41 1.34 1.40 0.1M
2025-07-14 1.35 1.38 1.31 1.36 0.0M
2025-07-11 1.30 1.35 1.30 1.35 0.0M
2025-07-10 1.30 1.35 1.30 1.34 0.1M
2025-07-09 1.31 1.34 1.28 1.30 0.1M
2025-07-08 1.31 1.34 1.29 1.34 0.0M
2025-07-07 1.33 1.34 1.29 1.33 0.1M
2025-07-04 1.34 1.34 1.30 1.34 0.0M
2025-07-03 1.34 1.35 1.29 1.34 0.1M
2025-07-02 1.32 1.34 1.29 1.31 0.1M
2025-06-30 1.34 1.34 1.29 1.32 0.1M
2025-06-27 1.36 1.38 1.33 1.33 0.0M
2025-06-26 1.39 1.39 1.31 1.34 0.0M
2025-06-25 1.35 1.37 1.32 1.37 0.0M
2025-06-24 1.38 1.38 1.33 1.35 0.0M
2025-06-23 1.37 1.45 1.36 1.38 0.0M
2025-06-20 1.42 1.42 1.36 1.41 0.0M
2025-06-19 1.44 1.44 1.40 1.44 0.0M
2025-06-18 1.44 1.45 1.41 1.44 0.0M
2025-06-17 1.42 1.45 1.42 1.45 0.0M
2025-06-16 1.40 1.41 1.36 1.41 0.0M
2025-06-13 1.41 1.41 1.37 1.40 0.0M
2025-06-12 1.39 1.41 1.37 1.41 0.1M
2025-06-11 1.40 1.40 1.34 1.39 0.0M
2025-06-10 1.38 1.40 1.36 1.40 0.0M
2025-06-09 1.37 1.43 1.34 1.36 0.1M
2025-06-06 1.34 1.37 1.32 1.36 0.0M
2025-06-05 1.23 1.35 1.23 1.33 0.1M
2025-06-04 1.26 1.31 1.22 1.22 0.1M
2025-06-03 1.33 1.33 1.26 1.27 0.0M
2025-06-02 1.33 1.37 1.30 1.32 0.0M
2025-05-30 1.31 1.31 1.30 1.31 0.0M
2025-05-29 1.32 1.36 1.30 1.31 0.0M
2025-05-28 1.36 1.36 1.30 1.35 0.0M
2025-05-27 1.40 1.41 1.32 1.33 0.1M
2025-05-26 1.32 1.40 1.32 1.40 0.0M
2025-05-23 1.29 1.33 1.28 1.32 0.0M
2025-05-22 1.27 1.32 1.25 1.29 0.0M
2025-05-21 1.25 1.31 1.23 1.27 0.1M
2025-05-20 1.21 1.25 1.19 1.25 0.1M
2025-05-16 1.18 1.21 1.18 1.19 0.2M
2025-05-15 1.13 1.18 1.10 1.17 0.1M
2025-05-14 1.14 1.15 1.12 1.13 0.0M
2025-05-13 1.13 1.17 1.12 1.14 0.0M
2025-05-12 1.16 1.16 1.12 1.14 0.0M
2025-05-09 1.13 1.15 1.08 1.15 0.1M
2025-05-08 1.16 1.17 1.12 1.12 0.0M
2025-05-07 1.12 1.14 1.05 1.13 0.1M
2025-05-06 1.17 1.17 1.11 1.12 0.1M
2025-05-05 1.17 1.20 1.16 1.16 0.0M
2025-05-02 1.18 1.20 1.14 1.17 0.0M
2025-05-01 1.15 1.19 1.15 1.17 0.0M
2025-04-30 1.15 1.16 1.15 1.16 0.0M
2025-04-29 1.10 1.15 1.10 1.15 0.1M
2025-04-28 1.08 1.10 1.08 1.09 0.1M
2025-04-25 1.05 1.09 1.05 1.09 0.1M
2025-04-24 1.03 1.08 1.03 1.05 0.0M
2025-04-23 1.06 1.09 1.03 1.04 0.1M
2025-04-22 0.99 1.05 0.99 1.04 0.1M
2025-04-21 0.90 1.05 0.90 0.98 1.6M
2025-04-17 0.90 0.90 0.89 0.89 0.0M
2025-04-16 0.89 0.98 0.88 0.91 0.0M
2025-04-15 0.93 0.93 0.90 0.90 0.0M
2025-04-14 0.97 0.97 0.93 0.93 0.0M
2025-04-11 0.90 0.93 0.89 0.92 0.0M
2025-04-10 0.98 0.98 0.90 0.91 0.1M
2025-04-09 0.95 1.01 0.88 1.00 0.1M
2025-04-08 0.94 0.94 0.90 0.93 0.0M
2025-04-07 1.00 1.00 0.90 0.93 0.0M
2025-04-04 0.86 1.01 0.75 0.98 0.2M
2025-04-03 0.90 0.92 0.86 0.86 0.0M
2025-04-02 0.90 0.92 0.88 0.88 0.0M
2025-04-01 1.00 1.00 0.87 0.91 0.1M
2025-03-31 0.91 1.00 0.88 1.00 0.0M
2025-03-28 0.93 0.95 0.91 0.91 0.0M
2025-03-27 0.93 0.95 0.91 0.93 0.0M
2025-03-26 0.97 0.97 0.93 0.93 0.0M
2025-03-25 0.94 0.98 0.94 0.98 0.0M
2025-03-24 0.97 0.98 0.97 0.98 0.0M
2025-03-21 1.01 1.01 0.98 0.98 0.0M
2025-03-20 1.01 1.02 0.98 1.00 0.0M
2025-03-19 1.04 1.04 0.96 1.00 0.0M
2025-03-18 1.00 1.06 0.99 1.05 0.1M
2025-03-17 0.95 1.02 0.95 1.01 0.0M
2025-03-14 0.95 0.95 0.95 0.95 0.0M
2025-03-13 0.98 0.98 0.93 0.95 0.0M
2025-03-12 1.00 1.01 0.99 1.00 0.0M
2025-03-11 0.95 1.02 0.95 0.99 0.0M
2025-03-10 1.00 1.00 0.92 0.93 0.0M
2025-03-07 1.02 1.02 0.95 0.99 0.0M
2025-03-06 0.97 1.03 0.96 1.01 0.0M
2025-03-05 0.92 0.95 0.90 0.95 0.1M
2025-03-04 0.95 0.95 0.83 0.91 0.2M
2025-03-03 1.00 1.02 0.95 0.98 0.1M
2025-02-28 1.00 1.05 0.99 1.01 0.0M
2025-02-27 1.03 1.06 1.01 1.02 0.0M
2025-02-26 1.04 1.04 1.00 1.02 0.0M
2025-02-25 1.06 1.09 1.00 1.04 0.1M
2025-02-24 1.09 1.10 1.03 1.05 0.0M
2025-02-21 1.10 1.12 1.04 1.05 0.0M
2025-02-20 1.03 1.10 1.02 1.10 0.1M
2025-02-19 1.07 1.07 0.99 1.03 0.0M
2025-02-18 1.09 1.13 1.05 1.05 0.1M
2025-02-14 1.15 1.18 1.10 1.14 0.1M
2025-02-13 1.13 1.18 1.09 1.13 0.1M
2025-02-12 1.16 1.16 1.13 1.14 0.0M
2025-02-11 1.17 1.17 1.12 1.14 0.0M
2025-02-10 1.13 1.18 1.11 1.17 0.1M
2025-02-07 1.11 1.18 1.11 1.16 0.0M
2025-02-06 1.10 1.15 1.10 1.12 0.0M
2025-02-05 1.11 1.14 1.10 1.11 0.0M
2025-02-04 1.10 1.15 1.09 1.14 0.1M
2025-02-03 1.05 1.10 1.05 1.10 0.2M
2025-01-31 1.12 1.12 1.09 1.12 0.0M
2025-01-30 1.11 1.15 1.06 1.07 0.1M
2025-01-29 1.13 1.13 1.08 1.11 0.0M
2025-01-28 1.14 1.14 1.06 1.10 0.0M
2025-01-27 1.14 1.14 1.10 1.14 0.0M
2025-01-24 1.07 1.18 1.07 1.14 0.0M
2025-01-23 1.10 1.10 1.03 1.05 0.1M
2025-01-22 1.15 1.15 1.05 1.11 0.1M
2025-01-21 1.20 1.22 1.16 1.16 0.1M
2025-01-20 1.24 1.25 1.23 1.25 0.0M
2025-01-17 1.23 1.26 1.18 1.24 0.1M
2025-01-16 1.20 1.25 1.19 1.20 0.0M
2025-01-15 1.32 1.32 1.15 1.24 0.3M
2025-01-14 1.15 1.33 1.13 1.30 0.4M
2025-01-13 1.07 1.15 1.07 1.15 0.3M
2025-01-10 1.10 1.10 1.01 1.06 0.2M
2025-01-09 0.95 1.08 0.95 1.08 0.3M
2025-01-08 0.95 0.95 0.94 0.95 0.0M
2025-01-07 1.00 1.00 0.94 0.94 0.0M
2025-01-06 1.00 1.00 0.96 0.99 0.1M
2025-01-03 1.01 1.01 0.95 0.96 0.1M
2025-01-02 0.94 1.01 0.94 0.98 0.0M