Anaergia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.400	0.480	0.400	0.435	0.435	149,700
2023-09-08	0.385	0.420	0.385	0.395	0.395	61,000
2023-09-07	0.355	0.390	0.350	0.390	0.390	14,200
2023-09-06	0.380	0.380	0.350	0.380	0.380	30,500
2023-09-05	0.395	0.435	0.370	0.370	0.370	55,400
2023-09-01	0.390	0.400	0.370	0.370	0.370	26,000
2023-08-31	0.375	0.390	0.375	0.375	0.375	15,000
2023-08-30	0.395	0.395	0.370	0.370	0.370	31,000
2023-08-29	0.380	0.400	0.355	0.400	0.400	213,100
2023-08-28	0.345	0.360	0.325	0.345	0.345	120,700
2023-08-25	0.300	0.320	0.300	0.320	0.320	99,800
2023-08-24	0.370	0.370	0.285	0.300	0.300	331,200
2023-08-23	0.365	0.405	0.360	0.365	0.365	97,500
2023-08-22	0.385	0.420	0.360	0.400	0.400	173,100
2023-08-21	0.430	0.435	0.390	0.420	0.420	93,300
2023-08-18	0.425	0.445	0.410	0.430	0.430	122,600
2023-08-17	0.390	0.435	0.360	0.435	0.435	660,700
2023-08-16	0.560	0.560	0.350	0.350	0.350	1,397,500
2023-08-15	0.720	0.750	0.460	0.520	0.520	2,021,400
2023-08-14	1.180	1.250	1.120	1.150	1.150	34,700
2023-08-11	0.930	1.180	0.930	1.120	1.120	43,600
2023-08-10	1.000	1.000	0.900	0.950	0.950	60,300
2023-08-09	1.060	1.080	0.960	1.000	1.000	80,600
2023-08-08	1.080	1.120	1.020	1.050	1.050	54,500
2023-08-04	1.150	1.230	1.000	1.060	1.060	267,000
2023-08-03	1.290	1.310	1.170	1.200	1.200	46,700
2023-08-02	1.390	1.430	1.250	1.290	1.290	79,600
2023-08-01	1.380	1.450	1.300	1.340	1.340	297,500
2023-07-31	1.380	1.470	1.360	1.410	1.410	26,900
2023-07-28	1.400	1.470	1.330	1.430	1.430	48,500
2023-07-27	1.400	1.560	1.390	1.430	1.430	74,700
2023-07-26	1.400	1.540	1.390	1.490	1.490	32,500
2023-07-25	1.460	1.530	1.390	1.410	1.410	40,700
2023-07-24	1.520	1.550	1.410	1.500	1.500	37,300
2023-07-21	1.560	1.740	1.500	1.540	1.540	81,400
2023-07-20	1.700	1.700	1.550	1.630	1.630	57,300
2023-07-19	1.740	1.800	1.610	1.700	1.700	71,400
2023-07-18	1.750	1.780	1.700	1.740	1.740	101,300
2023-07-17	1.590	1.700	1.520	1.660	1.660	61,500
2023-07-14	1.680	1.680	1.500	1.530	1.530	48,700
2023-07-13	1.650	1.660	1.600	1.610	1.610	38,600
2023-07-12	1.630	1.690	1.560	1.640	1.640	99,800
2023-07-11	1.480	1.720	1.480	1.550	1.550	131,300
2023-07-10	1.580	1.650	1.420	1.460	1.460	143,900
2023-07-07	1.310	1.680	1.310	1.600	1.600	286,300
2023-07-06	1.250	1.370	1.250	1.350	1.350	152,200
2023-07-05	1.260	1.270	1.240	1.260	1.260	15,100
2023-07-04	1.240	1.300	1.230	1.260	1.260	274,500
2023-06-30	1.200	1.270	1.170	1.250	1.250	47,500
2023-06-29	1.260	1.260	1.200	1.210	1.210	44,100
2023-06-28	1.220	1.290	1.220	1.250	1.250	23,700
2023-06-27	1.150	1.260	1.150	1.250	1.250	99,800
2023-06-26	1.120	1.150	1.110	1.140	1.140	38,900
2023-06-23	1.130	1.240	1.120	1.150	1.150	125,200
2023-06-22	1.300	1.300	1.160	1.230	1.230	106,400
2023-06-21	1.170	1.340	1.160	1.190	1.190	338,400
2023-06-20	1.550	1.560	1.040	1.130	1.130	659,900
2023-06-19	1.710	1.710	1.430	1.600	1.600	220,500
2023-06-16	1.950	2.090	1.700	1.740	1.740	414,000
2023-06-15	1.530	1.850	1.440	1.850	1.850	606,800

← NewerPage 14 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.