Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.270	0.270	0.260	0.265	0.265	107,600
2023-12-04	0.270	0.290	0.260	0.260	0.260	249,800
2023-12-01	0.270	0.270	0.260	0.260	0.260	855,000
2023-11-30	0.265	0.265	0.260	0.265	0.265	717,800
2023-11-29	0.255	0.260	0.250	0.255	0.255	51,800
2023-11-28	0.255	0.270	0.255	0.270	0.270	42,800
2023-11-27	0.255	0.270	0.255	0.270	0.270	176,600
2023-11-24	0.260	0.270	0.260	0.260	0.260	79,700
2023-11-23	0.260	0.265	0.260	0.265	0.265	41,500
2023-11-22	0.265	0.270	0.260	0.265	0.265	31,500
2023-11-21	0.270	0.270	0.265	0.265	0.265	47,000
2023-11-20	0.260	0.265	0.250	0.265	0.265	23,100
2023-11-17	0.265	0.270	0.260	0.260	0.260	42,500
2023-11-16	0.270	0.275	0.265	0.270	0.270	44,300
2023-11-15	0.290	0.295	0.255	0.270	0.270	74,000
2023-11-14	0.295	0.330	0.285	0.290	0.290	79,300
2023-11-13	0.290	0.310	0.290	0.295	0.295	25,100
2023-11-10	0.270	0.285	0.270	0.275	0.275	48,600
2023-11-09	0.290	0.295	0.270	0.275	0.275	167,200
2023-11-08	0.325	0.330	0.285	0.320	0.320	15,200
2023-11-07	0.315	0.315	0.280	0.310	0.310	39,900
2023-11-06	0.325	0.335	0.320	0.325	0.325	18,900
2023-11-03	0.330	0.330	0.305	0.330	0.330	13,900
2023-11-02	0.305	0.330	0.300	0.325	0.325	64,000
2023-11-01	0.300	0.340	0.300	0.320	0.320	20,400
2023-10-31	0.325	0.380	0.285	0.310	0.310	125,100
2023-10-30	0.290	0.320	0.270	0.290	0.290	32,700
2023-10-27	0.275	0.320	0.275	0.280	0.280	14,500
2023-10-26	0.275	0.370	0.275	0.303	0.303	70,500
2023-10-25	0.295	0.295	0.270	0.295	0.295	10,100
2023-10-24	0.300	0.300	0.295	0.295	0.295	6,500
2023-10-23	0.300	0.310	0.300	0.300	0.300	7,300
2023-10-20	0.285	0.320	0.270	0.320	0.320	33,900
2023-10-19	0.315	0.315	0.280	0.290	0.290	33,700
2023-10-18	0.320	0.320	0.300	0.300	0.300	20,200
2023-10-17	0.300	0.335	0.300	0.330	0.330	10,000
2023-10-16	0.345	0.345	0.340	0.345	0.345	9,600
2023-10-13	0.335	0.340	0.320	0.330	0.330	15,700
2023-10-12	0.335	0.335	0.335	0.335	0.335	1,500
2023-10-11	0.330	0.330	0.310	0.315	0.315	20,000
2023-10-10	0.320	0.340	0.310	0.325	0.325	23,000
2023-10-06	0.320	0.330	0.310	0.315	0.315	35,100
2023-10-05	0.330	0.330	0.310	0.310	0.310	11,700
2023-10-04	0.310	0.325	0.300	0.315	0.315	16,500
2023-10-03	0.305	0.330	0.305	0.325	0.325	33,800
2023-10-02	0.320	0.330	0.305	0.330	0.330	20,000
2023-09-29	0.315	0.325	0.310	0.310	0.310	4,900
2023-09-28	0.340	0.340	0.305	0.315	0.315	21,000
2023-09-27	0.320	0.320	0.300	0.320	0.320	18,900
2023-09-26	0.300	0.330	0.280	0.330	0.330	20,100
2023-09-25	0.280	0.350	0.265	0.300	0.300	53,800
2023-09-22	0.345	0.345	0.275	0.275	0.275	129,100
2023-09-21	0.365	0.365	0.310	0.310	0.310	163,200
2023-09-20	0.365	0.400	0.365	0.400	0.400	21,600
2023-09-19	0.400	0.400	0.380	0.400	0.400	67,400
2023-09-18	0.440	0.440	0.405	0.405	0.405	7,600
2023-09-15	0.420	0.445	0.410	0.440	0.440	56,000
2023-09-14	0.405	0.450	0.405	0.450	0.450	18,000
2023-09-13	0.420	0.450	0.405	0.450	0.450	48,700
2023-09-12	0.460	0.460	0.410	0.450	0.450	58,500

← NewerPage 13 of 21 · 1,255 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.