Is Anaergia Inc. (ANRGF) a Buy, Sell, or Hold?
OTC : ANRGF
Anaergia Inc. — Stock Chart
$1.7 USD
$0 (0.0%)
- Volume
- 33.2K
- Average Volume
- 15.82K
- Market Capitalization
- $291.64M
- P/E Ratio
- 51.80
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $4.28
- Year Low
- $0.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.72
ANRGF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $1.72 | $1.70 | -1.16% | 33200 |
| 2026-07-20 | $1.72 | $1.70 | -1.16% | 59900 |
| 2026-07-17 | $1.59 | $1.74 | 9.43% | 45800 |
| 2026-07-16 | $1.59 | $1.63 | 2.52% | 15300 |
| 2026-07-15 | $1.68 | $1.67 | -0.60% | 12300 |
| 2026-07-14 | $1.65 | $1.65 | 0.00% | 8200 |
| 2026-07-13 | $1.69 | $1.65 | -2.37% | 14000 |
| 2026-07-10 | $1.73 | $1.73 | 0.00% | 7300 |
| 2026-07-09 | $1.72 | $1.73 | 0.58% | 68621 |
| 2026-07-08 | $1.79 | $1.78 | -0.56% | 10700 |
| 2026-07-07 | $1.92 | $1.92 | 0.00% | 13066 |
| 2026-07-06 | $1.89 | $1.92 | 1.59% | 34723 |
| 2026-07-02 | $1.80 | $1.80 | 0.00% | 5800 |
| 2026-07-01 | $1.80 | $1.80 | 0.00% | 5800 |
| 2026-06-30 | $1.80 | $1.80 | 0.00% | 5800 |
| 2026-06-29 | $1.80 | $1.80 | 0.00% | 5800 |
| 2026-06-26 | $1.84 | $1.84 | 0.00% | 5800 |
| 2026-06-25 | $1.84 | $1.84 | 0.00% | 5800 |
| 2026-06-24 | $1.87 | $1.87 | 0.00% | 59000 |
| 2026-06-23 | $1.79 | $1.88 | 5.03% | 11800 |
| 2026-06-22 | $1.90 | $1.85 | -2.63% | 13500 |
| 2026-06-18 | $1.81 | $1.81 | 0.00% | 22300 |
| 2026-06-17 | $1.78 | $1.85 | 3.93% | 14000 |
| 2026-06-16 | $1.80 | $1.80 | 0.00% | 1900 |
| 2026-06-15 | $1.87 | $1.80 | -3.74% | 41000 |
| 2026-06-12 | $1.90 | $1.90 | 0.00% | 9500 |
| 2026-06-11 | $1.88 | $1.87 | -0.53% | 13100 |
| 2026-06-10 | $1.95 | $1.85 | -5.13% | 18100 |
| 2026-06-09 | $1.93 | $1.90 | -1.55% | 11900 |
| 2026-06-08 | $1.95 | $1.95 | 0.00% | 8325 |
| 2026-06-05 | $2.00 | $1.96 | -2.00% | 4420 |
| 2026-06-04 | $1.95 | $1.95 | 0.00% | 42131 |
| 2026-06-03 | $2.06 | $2.04 | -0.97% | 3100 |
| 2026-06-02 | $2.07 | $2.05 | -0.97% | 22400 |
| 2026-06-01 | $2.07 | $2.08 | 0.48% | 9400 |
| 2026-05-29 | $2.07 | $2.10 | 1.45% | 9900 |
| 2026-05-28 | $2.25 | $2.08 | -7.56% | 70500 |
| 2026-05-27 | $2.20 | $2.20 | 0.00% | 20400 |
| 2026-05-26 | $2.31 | $2.27 | -1.73% | 6900 |
| 2026-05-22 | $2.32 | $2.25 | -3.02% | 31001 |
| 2026-05-21 | $2.50 | $2.50 | 0.00% | 9100 |
| 2026-05-20 | $2.45 | $2.45 | 0.00% | 38400 |
| 2026-05-19 | $2.21 | $2.34 | 5.88% | 8900 |
| 2026-05-18 | $2.24 | $2.21 | -1.34% | 1600 |
| 2026-05-15 | $2.24 | $2.22 | -0.89% | 10900 |
| 2026-05-14 | $2.21 | $2.17 | -1.81% | 10400 |
| 2026-05-13 | $2.45 | $2.19 | -10.61% | 61920 |
| 2026-05-12 | $2.38 | $2.39 | 0.42% | 700 |
| 2026-05-11 | $2.49 | $2.49 | 0.00% | 14401 |
| 2026-05-08 | $2.36 | $2.46 | 4.24% | 13900 |
| 2026-05-07 | $2.30 | $2.30 | 0.00% | 1000 |
| 2026-05-06 | $2.34 | $2.34 | 0.00% | 9000 |
| 2026-05-05 | $2.40 | $2.31 | -3.75% | 10500 |
| 2026-05-04 | $2.21 | $2.21 | 0.00% | 5000 |
| 2026-05-01 | $2.34 | $2.34 | 0.00% | 10625 |
| 2026-04-30 | $2.21 | $2.33 | 5.43% | 13600 |
| 2026-04-29 | $2.14 | $2.14 | 0.00% | 500 |
| 2026-04-28 | $2.14 | $2.14 | 0.00% | 500 |
| 2026-04-27 | $2.13 | $2.13 | 0.00% | 10507 |
| 2026-04-24 | $2.19 | $2.18 | -0.46% | 31600 |
| 2026-04-23 | $2.21 | $2.14 | -3.17% | 7136 |
| 2026-04-22 | $2.25 | $2.25 | 0.00% | 4050 |
| 2026-04-21 | $2.26 | $2.25 | -0.44% | 4900 |
| 2026-04-20 | $2.27 | $2.27 | 0.00% | 5800 |
| 2026-04-17 | $2.35 | $2.18 | -7.23% | 50630 |
| 2026-04-16 | $2.30 | $2.39 | 3.91% | 14100 |
| 2026-04-15 | $2.30 | $2.27 | -1.30% | 14004 |
| 2026-04-14 | $2.14 | $2.29 | 7.01% | 2600 |
| 2026-04-13 | $2.15 | $2.13 | -0.93% | 13600 |
| 2026-04-10 | $2.04 | $2.04 | 0.00% | 15400 |
| 2026-04-09 | $1.98 | $1.99 | 0.51% | 75129 |
| 2026-04-08 | $1.91 | $1.91 | 0.00% | - |
| 2026-04-07 | $1.95 | $1.91 | -2.05% | 8700 |
| 2026-04-06 | $2.14 | $2.14 | 0.00% | 800 |
| 2026-04-02 | $2.01 | $1.99 | -1.00% | 25400 |
| 2026-04-01 | $2.00 | $1.98 | -1.00% | 29100 |
| 2026-03-31 | $1.89 | $1.94 | 2.65% | 26425 |
| 2026-03-30 | $1.90 | $1.90 | 0.00% | 29000 |
| 2026-03-27 | $1.98 | $1.93 | -2.53% | 36700 |
| 2026-03-26 | $2.15 | $2.01 | -6.51% | 78700 |
| 2026-03-25 | $1.78 | $1.91 | 7.30% | 76700 |
| 2026-03-24 | $1.69 | $1.69 | 0.00% | 10500 |
| 2026-03-23 | $1.50 | $1.69 | 12.67% | 3500 |
| 2026-03-20 | $1.67 | $1.67 | 0.00% | 3900 |
| 2026-03-19 | $1.75 | $1.75 | 0.00% | - |
| 2026-03-18 | $1.75 | $1.75 | 0.00% | 1700 |
| 2026-03-17 | $1.74 | $1.72 | -1.15% | 3700 |
| 2026-03-16 | $1.64 | $1.65 | 0.61% | 809 |
| 2026-03-13 | $1.65 | $1.65 | 0.00% | 500 |
| 2026-03-12 | $1.66 | $1.65 | -0.60% | 5900 |