Get the Stockscreener App
1.02
13.33%
0.12
ANAERGIA INC Stock (ANRGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2025 | $1.02 | $1.00 | $0.02 | 5,508.0 | +13.33% |
| Jun 05, 2025 | $0.90 | $0.90 | $0.00 | 5,555.0 | -11.76% |
| May 27, 2025 | $1.02 | $0.9846 | $0.0353 | 2,000.0 | +12.08% |
| May 23, 2025 | $0.9579 | $0.91 | $0.0479 | 9,700.0 | -2.15% |
| May 22, 2025 | $0.93 | $0.9229 | $0.0071 | 2,391.0 | +2.92% |
| May 21, 2025 | $0.9036 | $0.90 | $0.0036 | 5,635.0 | +3.86% |
| May 20, 2025 | $0.87 | $0.87 | $0.00 | 19,894.0 | +27.61% |
| May 19, 2025 | $0.6818 | $0.6818 | $0.00 | 199.0 | -19.79% |
ANAERGIA INC Stock (ANRGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ANAERGIA INC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANRGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ANAERGIA INC stock price history provides a foundation for understanding how the company's stock has evolved over time.
ANAERGIA INC Stock (ANRGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.02 | $0.90 | $0.12 | 11,063.0 | +0.01% |
| May, 2025 | $1.02 | $0.6818 | $0.3382 | 167,994.0 | +52.22% |
| Apr, 2025 | $0.69 | $0.5733 | $0.1167 | 24,717.0 | +13.56% |
| Mar, 2025 | $0.7702 | $0.5719 | $0.1983 | 277,362.0 | -14.49% |
| Feb, 2025 | $0.85 | $0.69 | $0.16 | 26,928.0 | -5.48% |
| Jan, 2025 | $1.09 | $0.51 | $0.58 | 284,062.0 | +14.06% |
ANAERGIA INC Stock (ANRGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.75 | $0.50 | $0.25 | 274,972.0 | -8.15% |
| Nov, 2024 | $0.80 | $0.61 | $0.19 | 364,476.0 | -12.34% |
| Oct, 2024 | $0.99 | $0.425 | $0.565 | 452,339.0 | +83.33% |
| Sep, 2024 | $0.985 | $0.006 | $0.979 | 613,239.0 | +6.56% |
| Aug, 2024 | $0.45 | $0.2599 | $0.1901 | 119,485.0 | +67.80% |
| Jul, 2024 | $0.25 | $0.1768 | $0.0732 | 170,367.0 | +487.20% |
| Jun, 2024 | $0.19 | $0.03 | $0.16 | 13,500.0 | +233.33% |
| May, 2024 | $0.20 | $0.012 | $0.188 | 54,906.0 | +9.09% |
| Apr, 2024 | $0.22 | $0.011 | $0.209 | 6,850.0 | -94.07% |
| Mar, 2024 | $0.2115 | $0.1856 | $0.0259 | 99,302.0 | -4.33% |
| Feb, 2024 | $0.2393 | $0.194 | $0.0453 | 181,192.0 | +19.93% |
| Jan, 2024 | $0.1913 | $0.1618 | $0.0295 | 39,404.0 | -14.41% |
ANAERGIA INC Stock (ANRGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2281 | $0.1661 | $0.062 | 248,670.0 | -1.25% |
| Nov, 2023 | $0.2241 | $0.19 | $0.0341 | 75,685.0 | -9.76% |
| Oct, 2023 | $0.25 | $0.2121 | $0.0379 | 76,667.0 | -5.50% |
| Sep, 2023 | $0.339 | $0.2244 | $0.1146 | 68,925.0 | -21.93% |
| Aug, 2023 | $1.06 | $0.2174 | $0.8447 | 353,289.0 | -73.62% |
| Jul, 2023 | $1.36 | $0.96 | $0.40 | 72,752.0 | +13.66% |
| Jun, 2023 | $1.49 | $0.56 | $0.934 | 338,668.0 | +58.59% |
| May, 2023 | $0.927 | $0.5018 | $0.4252 | 516,059.0 | -31.19% |
| Apr, 2023 | $1.51 | $0.8664 | $0.6436 | 510,621.0 | -43.66% |
| Mar, 2023 | $3.28 | $1.44 | $1.84 | 87,310.0 | -51.05% |
| Feb, 2023 | $4.60 | $3.03 | $1.57 | 152,195.0 | -28.31% |
| Jan, 2023 | $4.45 | $3.28 | $1.16 | 129,067.0 | +59.92% |
0.68%
0.02%
Cap:
|
Volume (24h):