Anaergia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.490	0.490	0.450	0.490	0.490	29,600
2024-08-22	0.495	0.500	0.490	0.500	0.500	15,500
2024-08-21	0.490	0.530	0.475	0.500	0.500	107,100
2024-08-20	0.540	0.550	0.495	0.495	0.495	107,300
2024-08-19	0.570	0.590	0.560	0.570	0.570	65,600
2024-08-16	0.630	0.630	0.540	0.600	0.600	55,700
2024-08-15	0.650	0.650	0.560	0.570	0.570	62,800
2024-08-14	0.620	0.670	0.560	0.620	0.620	25,000
2024-08-13	0.560	0.680	0.560	0.640	0.640	78,400
2024-08-12	0.495	0.590	0.480	0.590	0.590	300,500
2024-08-09	0.480	0.490	0.470	0.490	0.490	10,800
2024-08-08	0.500	0.550	0.480	0.480	0.480	12,800
2024-08-07	0.530	0.580	0.460	0.465	0.465	85,600
2024-08-06	0.480	0.550	0.430	0.540	0.540	182,900
2024-08-02	0.400	0.480	0.400	0.435	0.435	100,700
2024-08-01	0.360	0.405	0.360	0.400	0.400	201,800
2024-07-31	0.325	0.350	0.325	0.350	0.350	62,000
2024-07-30	0.340	0.340	0.335	0.335	0.335	78,700
2024-07-29	0.320	0.340	0.320	0.330	0.330	30,100
2024-07-26	0.315	0.320	0.300	0.315	0.315	7,700
2024-07-25	0.330	0.330	0.305	0.320	0.320	6,500
2024-07-24	0.330	0.350	0.315	0.330	0.330	18,700
2024-07-23	0.305	0.320	0.300	0.320	0.320	17,800
2024-07-22	0.305	0.305	0.290	0.295	0.295	65,500
2024-07-19	0.320	0.320	0.310	0.310	0.310	8,500
2024-07-18	0.315	0.315	0.310	0.310	0.310	3,500
2024-07-17	0.315	0.315	0.300	0.310	0.310	9,500
2024-07-16	0.305	0.330	0.300	0.315	0.315	21,100
2024-07-15	0.315	0.335	0.285	0.325	0.325	103,800
2024-07-12	0.360	0.360	0.310	0.310	0.310	52,600
2024-07-11	0.330	0.330	0.290	0.320	0.320	91,700
2024-07-10	0.280	0.330	0.280	0.310	0.310	169,100
2024-07-09	0.290	0.295	0.240	0.250	0.250	119,400
2024-07-08	0.295	0.295	0.295	0.295	0.295	0
2024-07-05	0.295	0.295	0.295	0.295	0.295	0
2024-07-04	0.295	0.295	0.295	0.295	0.295	0
2024-07-03	0.295	0.295	0.295	0.295	0.295	0
2024-07-02	0.295	0.295	0.295	0.295	0.295	0
2024-06-28	0.295	0.295	0.295	0.295	0.295	0
2024-06-27	0.295	0.295	0.295	0.295	0.295	0
2024-06-26	0.295	0.295	0.295	0.295	0.295	0
2024-06-25	0.295	0.295	0.295	0.295	0.295	0
2024-06-24	0.295	0.295	0.295	0.295	0.295	0
2024-06-21	0.295	0.295	0.295	0.295	0.295	0
2024-06-20	0.295	0.295	0.295	0.295	0.295	0
2024-06-19	0.295	0.295	0.295	0.295	0.295	0
2024-06-18	0.295	0.295	0.295	0.295	0.295	0
2024-06-17	0.295	0.295	0.295	0.295	0.295	0
2024-06-14	0.295	0.295	0.295	0.295	0.295	0
2024-06-13	0.295	0.295	0.295	0.295	0.295	0
2024-06-12	0.295	0.295	0.295	0.295	0.295	0
2024-06-11	0.295	0.295	0.295	0.295	0.295	0
2024-06-10	0.295	0.295	0.295	0.295	0.295	0
2024-06-07	0.295	0.295	0.295	0.295	0.295	0
2024-06-06	0.295	0.295	0.295	0.295	0.295	0
2024-06-05	0.295	0.295	0.295	0.295	0.295	0
2024-06-04	0.295	0.295	0.295	0.295	0.295	0
2024-06-03	0.295	0.295	0.295	0.295	0.295	0
2024-05-31	0.295	0.295	0.295	0.295	0.295	0
2024-05-30	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.