Anaergia Inc (TSX: ANRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.390	4.400	4.110	4.320	185,618	-0.25(-5.47%)
Nov 29, 2022	4.530	4.790	4.450	4.570	120,938	-0.02(-0.44%)
Nov 28, 2022	4.760	4.760	4.420	4.590	155,251	-0.12(-2.55%)
Nov 25, 2022	4.460	4.840	4.440	4.710	149,062	+0.22(+4.90%)
Nov 24, 2022	4.350	4.550	4.350	4.490	71,788	+0.14(+3.22%)
Nov 23, 2022	4.330	4.500	4.150	4.350	162,841	+0.05(+1.16%)
Nov 22, 2022	4.650	4.700	4.180	4.300	276,252	-0.44(-9.28%)
Nov 21, 2022	5.030	5.070	4.700	4.740	88,795	-0.38(-7.42%)
Nov 18, 2022	5.120	5.120	4.900	5.120	180,255	+0.08(+1.59%)
Nov 17, 2022	5.360	5.360	5.000	5.040	83,309	-0.26(-4.91%)
Nov 16, 2022	5.680	5.680	5.250	5.300	129,257	-0.38(-6.69%)
Nov 15, 2022	5.250	5.800	5.250	5.680	166,180	+0.58(+11.37%)
Nov 14, 2022	5.480	5.480	5.040	5.100	270,650	-0.22(-4.14%)
Nov 11, 2022	7.000	7.000	5.250	5.320	501,571	-1.63(-23.45%)
Nov 10, 2022	8.490	8.490	6.870	6.950	399,914	-2.51(-26.53%)
Nov 09, 2022	9.280	9.670	9.040	9.460	35,001	+0.06(+0.64%)
Nov 08, 2022	10.25	10.25	9.250	9.400	45,640	-0.85(-8.29%)
Nov 07, 2022	10.12	10.40	10.01	10.25	40,678	+0.11(+1.08%)
Nov 04, 2022	9.990	10.25	9.770	10.14	23,982	+0.13(+1.30%)
Nov 03, 2022	9.570	10.01	9.330	10.01	13,290	+0.53(+5.59%)
Nov 02, 2022	9.690	9.900	9.430	9.480	27,623	-0.24(-2.47%)
Nov 01, 2022	10.30	10.30	9.720	9.720	17,289	-0.56(-5.45%)
Oct 31, 2022	9.810	10.39	9.810	10.28	26,971	-0.10(-0.96%)
Oct 28, 2022	9.500	10.49	9.480	10.38	64,095	+0.69(+7.12%)
Oct 27, 2022	9.230	9.690	9.230	9.690	36,345	+0.36(+3.86%)
Oct 26, 2022	9.300	9.690	9.240	9.330	32,629	+0.14(+1.52%)
Oct 25, 2022	9.100	9.300	8.960	9.190	50,777	+0.24(+2.68%)
Oct 24, 2022	9.010	9.210	8.920	8.950	20,309	-0.36(-3.87%)
Oct 21, 2022	8.990	9.310	8.740	9.310	31,010	+0.47(+5.32%)
Oct 20, 2022	9.250	9.450	8.710	8.840	21,110	-0.33(-3.60%)
Oct 19, 2022	9.210	9.210	8.920	9.170	18,201	-0.14(-1.50%)
Oct 18, 2022	9.430	9.430	8.850	9.310	53,384	+0.59(+6.77%)
Oct 17, 2022	8.060	8.790	8.060	8.720	42,064	+1.05(+13.69%)
Oct 14, 2022	8.070	8.250	7.600	7.670	25,446	-0.22(-2.79%)
Oct 13, 2022	7.890	8.010	7.600	7.890	52,900	-0.05(-0.63%)
Oct 12, 2022	7.800	7.940	7.510	7.940	14,167	+0.15(+1.93%)
Oct 11, 2022	8.220	8.260	7.700	7.790	43,816	-0.46(-5.58%)
Oct 07, 2022				8.250	0	-0.18(-2.14%)
Oct 06, 2022	8.590	8.590	8.300	8.430	15,927	+0.02(+0.24%)
Oct 05, 2022	8.400	8.640	8.340	8.410	44,425	-0.19(-2.21%)
Oct 04, 2022	8.610	9.000	8.550	8.600	58,096	+0.02(+0.23%)
Oct 03, 2022	8.650	8.810	8.350	8.580	48,991	+0.18(+2.14%)
Sep 30, 2022	8.450	8.920	8.320	8.400	66,062	-0.19(-2.21%)
Sep 29, 2022	8.900	8.900	8.220	8.590	89,609	-0.41(-4.56%)
Sep 28, 2022	9.010	9.280	8.900	9.000	31,890	-0.06(-0.66%)
Sep 27, 2022	8.930	9.500	8.930	9.060	61,229	+0.13(+1.46%)
Sep 26, 2022	8.850	9.230	8.750	8.930	28,459	+0.06(+0.68%)
Sep 23, 2022	9.440	9.580	8.650	8.870	111,581	-1.06(-10.67%)
Sep 22, 2022	10.15	10.18	9.750	9.930	91,458	+0.01(+0.10%)
Sep 21, 2022	10.02	10.16	9.700	9.920	96,636	-0.08(-0.80%)
Sep 20, 2022	10.25	10.26	9.560	10.00	68,207	-0.40(-3.85%)
Sep 19, 2022	10.30	10.47	10.16	10.40	53,871	+0.10(+0.97%)
Sep 16, 2022	10.57	10.60	10.17	10.30	108,117	-0.49(-4.54%)
Sep 15, 2022	10.81	10.88	10.30	10.79	146,166	-0.03(-0.28%)
Sep 14, 2022	10.41	10.88	10.20	10.82	47,758	+0.57(+5.56%)
Sep 13, 2022	10.47	10.47	10.08	10.25	45,187	-0.14(-1.35%)
Sep 12, 2022	10.01	10.45	10.00	10.39	27,631	+0.31(+3.08%)
Sep 09, 2022	9.890	10.31	9.890	10.08	52,684	+0.28(+2.86%)
Sep 08, 2022	9.350	9.800	9.350	9.800	49,804	+0.46(+4.93%)
Sep 07, 2022	8.950	9.380	8.900	9.340	35,593	+0.39(+4.36%)
Sep 06, 2022	9.070	9.310	8.860	8.950	22,021	-0.13(-1.43%)
Sep 02, 2022				9.080	0	+0.06(+0.67%)