Anaergia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.670 | 3.960 | 3.670 | 3.910 | 3.910 | 50,000 |
| 2022-12-20 | 3.860 | 3.860 | 3.700 | 3.710 | 3.710 | 93,300 |
| 2022-12-19 | 4.060 | 4.060 | 3.810 | 3.810 | 3.810 | 68,400 |
| 2022-12-16 | 4.100 | 4.100 | 3.970 | 3.970 | 3.970 | 89,600 |
| 2022-12-15 | 4.150 | 4.150 | 4.010 | 4.060 | 4.060 | 101,500 |
| 2022-12-14 | 4.560 | 4.650 | 4.150 | 4.210 | 4.210 | 88,300 |
| 2022-12-13 | 4.510 | 4.790 | 4.420 | 4.650 | 4.650 | 117,500 |
| 2022-12-12 | 4.410 | 4.515 | 4.330 | 4.450 | 4.450 | 89,000 |
| 2022-12-09 | 4.350 | 4.460 | 4.150 | 4.410 | 4.410 | 127,600 |
| 2022-12-08 | 4.190 | 4.640 | 4.160 | 4.420 | 4.420 | 391,700 |
| 2022-12-07 | 4.040 | 4.040 | 3.690 | 3.800 | 3.800 | 188,300 |
| 2022-12-06 | 4.040 | 4.130 | 3.880 | 4.000 | 4.000 | 178,500 |
| 2022-12-05 | 4.160 | 4.160 | 3.920 | 3.960 | 3.960 | 218,700 |
| 2022-12-02 | 4.390 | 4.390 | 4.100 | 4.200 | 4.200 | 110,200 |
| 2022-12-01 | 4.330 | 4.410 | 4.250 | 4.390 | 4.390 | 73,200 |
| 2022-11-30 | 4.390 | 4.400 | 4.110 | 4.320 | 4.320 | 185,600 |
| 2022-11-29 | 4.530 | 4.790 | 4.450 | 4.570 | 4.570 | 120,900 |
| 2022-11-28 | 4.760 | 4.760 | 4.420 | 4.590 | 4.590 | 155,300 |
| 2022-11-25 | 4.460 | 4.840 | 4.440 | 4.710 | 4.710 | 149,100 |
| 2022-11-24 | 4.350 | 4.550 | 4.350 | 4.490 | 4.490 | 71,800 |
| 2022-11-23 | 4.330 | 4.500 | 4.150 | 4.350 | 4.350 | 162,800 |
| 2022-11-22 | 4.650 | 4.700 | 4.180 | 4.300 | 4.300 | 276,300 |
| 2022-11-21 | 5.030 | 5.070 | 4.700 | 4.740 | 4.740 | 88,800 |
| 2022-11-18 | 5.120 | 5.120 | 4.900 | 5.120 | 5.120 | 180,300 |
| 2022-11-17 | 5.360 | 5.360 | 5.000 | 5.040 | 5.040 | 83,300 |
| 2022-11-16 | 5.680 | 5.680 | 5.250 | 5.300 | 5.300 | 129,300 |
| 2022-11-15 | 5.250 | 5.800 | 5.250 | 5.680 | 5.680 | 166,200 |
| 2022-11-14 | 5.480 | 5.480 | 5.040 | 5.100 | 5.100 | 270,700 |
| 2022-11-11 | 7.000 | 7.000 | 5.250 | 5.320 | 5.320 | 501,600 |
| 2022-11-10 | 8.490 | 8.490 | 6.870 | 6.950 | 6.950 | 399,900 |
| 2022-11-09 | 9.280 | 9.670 | 9.040 | 9.460 | 9.460 | 35,000 |
| 2022-11-08 | 10.250 | 10.250 | 9.250 | 9.400 | 9.400 | 45,600 |
| 2022-11-07 | 10.120 | 10.400 | 10.010 | 10.250 | 10.250 | 40,700 |
| 2022-11-04 | 9.990 | 10.250 | 9.770 | 10.140 | 10.140 | 24,000 |
| 2022-11-03 | 9.570 | 10.010 | 9.330 | 10.005 | 10.005 | 13,300 |
| 2022-11-02 | 9.690 | 9.900 | 9.430 | 9.480 | 9.480 | 27,600 |
| 2022-11-01 | 10.300 | 10.300 | 9.720 | 9.720 | 9.720 | 17,300 |
| 2022-10-31 | 9.810 | 10.390 | 9.810 | 10.280 | 10.280 | 27,000 |
| 2022-10-28 | 9.500 | 10.490 | 9.480 | 10.380 | 10.380 | 64,100 |
| 2022-10-27 | 9.230 | 9.690 | 9.230 | 9.690 | 9.690 | 36,300 |
| 2022-10-26 | 9.300 | 9.690 | 9.240 | 9.330 | 9.330 | 32,600 |
| 2022-10-25 | 9.100 | 9.300 | 8.960 | 9.190 | 9.190 | 50,800 |
| 2022-10-24 | 9.010 | 9.210 | 8.920 | 8.950 | 8.950 | 20,300 |
| 2022-10-21 | 8.990 | 9.310 | 8.740 | 9.310 | 9.310 | 31,000 |
| 2022-10-20 | 9.250 | 9.450 | 8.710 | 8.840 | 8.840 | 21,100 |
| 2022-10-19 | 9.210 | 9.210 | 8.920 | 9.170 | 9.170 | 18,200 |
| 2022-10-18 | 9.430 | 9.430 | 8.850 | 9.310 | 9.310 | 53,400 |
| 2022-10-17 | 8.060 | 8.790 | 8.060 | 8.720 | 8.720 | 42,100 |
| 2022-10-14 | 8.070 | 8.250 | 7.600 | 7.670 | 7.670 | 25,400 |
| 2022-10-13 | 7.890 | 8.010 | 7.600 | 7.890 | 7.890 | 52,900 |
| 2022-10-12 | 7.800 | 7.940 | 7.510 | 7.940 | 7.940 | 14,200 |
| 2022-10-11 | 8.220 | 8.260 | 7.700 | 7.790 | 7.790 | 43,800 |
| 2022-10-07 | 8.360 | 8.440 | 8.250 | 8.250 | 8.250 | 63,400 |
| 2022-10-06 | 8.590 | 8.590 | 8.300 | 8.430 | 8.430 | 15,900 |
| 2022-10-05 | 8.400 | 8.640 | 8.340 | 8.410 | 8.410 | 44,400 |
| 2022-10-04 | 8.610 | 9.000 | 8.550 | 8.600 | 8.600 | 58,100 |
| 2022-10-03 | 8.650 | 8.810 | 8.350 | 8.580 | 8.580 | 49,000 |
| 2022-09-30 | 8.450 | 8.920 | 8.320 | 8.400 | 8.400 | 66,100 |
| 2022-09-29 | 8.900 | 8.900 | 8.220 | 8.590 | 8.590 | 89,600 |
| 2022-09-28 | 9.010 | 9.280 | 8.900 | 9.000 | 9.000 | 31,900 |
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.