Anaergia Inc (TSX: ANRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.310	7.510	7.080	7.450	165,984	+0.04(+0.54%)
May 30, 2022	7.500	7.520	7.250	7.410	41,266	+0.25(+3.49%)
May 27, 2022	7.490	7.720	6.960	7.160	177,756	-0.33(-4.41%)
May 26, 2022	6.850	7.520	6.850	7.490	269,650	+0.65(+9.50%)
May 25, 2022	6.980	7.130	6.780	6.840	159,072	-0.15(-2.15%)
May 24, 2022	7.470	7.470	6.820	6.990	231,267	-0.61(-8.03%)
May 20, 2022				7.600	0	+0.03(+0.40%)
May 19, 2022	7.610	7.750	7.320	7.570	64,637	-0.01(-0.13%)
May 18, 2022	7.430	7.800	7.240	7.580	95,020	+0.23(+3.13%)
May 17, 2022	7.510	7.930	7.320	7.350	297,341	+0.10(+1.38%)
May 16, 2022	7.620	7.660	7.060	7.250	184,262	-0.47(-6.09%)
May 13, 2022	6.700	8.500	6.580	7.720	855,980	+1.52(+24.52%)
May 12, 2022	6.050	6.540	5.600	6.200	152,163	-0.11(-1.74%)
May 11, 2022	6.800	6.840	6.180	6.310	127,675	-0.41(-6.10%)
May 10, 2022	6.690	6.890	6.500	6.720	69,038	+0.02(+0.30%)
May 09, 2022	7.390	7.390	6.540	6.700	276,810	-0.78(-10.43%)
May 06, 2022	7.740	7.740	7.240	7.480	83,151	-0.08(-1.06%)
May 05, 2022	7.990	7.990	7.420	7.560	105,557	-0.46(-5.74%)
May 04, 2022	8.550	8.550	7.680	8.020	299,236	-0.57(-6.64%)
May 03, 2022	8.360	8.730	8.300	8.590	66,067	+0.18(+2.14%)
May 02, 2022	8.680	8.690	8.120	8.410	404,614	-0.26(-3.00%)
Apr 29, 2022	9.010	9.090	8.550	8.670	167,470	-0.47(-5.14%)
Apr 28, 2022	9.560	9.560	8.760	9.140	90,692	-0.24(-2.56%)
Apr 27, 2022	9.570	9.580	8.880	9.380	141,074	-0.19(-1.99%)
Apr 26, 2022	10.21	10.21	9.450	9.570	182,699	-0.69(-6.73%)
Apr 25, 2022	10.66	10.66	9.830	10.26	77,899	-0.38(-3.57%)
Apr 22, 2022	11.60	11.60	10.51	10.64	125,064	-0.95(-8.20%)
Apr 21, 2022	12.40	12.49	11.37	11.59	207,804	-0.73(-5.93%)
Apr 20, 2022	12.34	12.53	12.11	12.32	172,005	+0.13(+1.07%)
Apr 19, 2022	11.65	12.47	11.53	12.19	158,922	+0.28(+2.35%)
Apr 18, 2022	11.58	12.43	11.27	11.91	114,522	+0.33(+2.85%)
Apr 14, 2022				11.58	0	-0.02(-0.17%)
Apr 13, 2022	11.49	11.71	11.17	11.60	61,242	+0.10(+0.87%)
Apr 12, 2022	12.10	12.10	11.40	11.50	117,667	-0.49(-4.09%)
Apr 11, 2022	12.00	12.16	11.73	11.99	236,909	-0.10(-0.83%)
Apr 08, 2022	12.15	12.30	12.00	12.09	76,959	-0.15(-1.23%)
Apr 07, 2022	12.38	12.49	12.12	12.24	174,628	-0.23(-1.84%)
Apr 06, 2022	12.20	12.49	11.90	12.47	100,042	+0.23(+1.88%)
Apr 05, 2022	12.39	12.63	11.86	12.24	420,094	-0.02(-0.16%)
Apr 04, 2022	12.43	12.64	12.21	12.26	174,131	-0.01(-0.08%)
Apr 01, 2022	12.32	12.43	12.18	12.27	106,772	+0.09(+0.74%)
Mar 31, 2022	12.40	12.55	12.07	12.18	445,138	-1.25(-9.31%)
Mar 30, 2022	13.24	13.43	12.46	13.43	65,502	+0.19(+1.44%)
Mar 29, 2022	12.27	13.49	11.90	13.24	135,348	+1.34(+11.26%)
Mar 28, 2022	13.91	13.91	11.15	11.90	341,718	-2.78(-18.94%)
Mar 25, 2022	14.74	14.90	13.94	14.68	159,952	-0.13(-0.88%)
Mar 24, 2022	14.60	14.81	14.22	14.81	93,928	+0.39(+2.70%)
Mar 23, 2022	13.97	14.55	13.97	14.42	54,142	+0.41(+2.93%)
Mar 22, 2022	13.96	14.32	13.56	14.01	112,196	+0.27(+1.97%)
Mar 21, 2022	13.26	13.84	13.26	13.74	97,387	+0.52(+3.93%)
Mar 18, 2022	12.67	13.43	12.43	13.22	109,430	+0.78(+6.27%)
Mar 17, 2022	12.55	12.95	12.09	12.44	162,627	-0.36(-2.81%)
Mar 16, 2022	10.79	12.85	10.60	12.80	417,529	+2.85(+28.64%)
Mar 15, 2022	9.810	9.950	9.500	9.950	15,143	+0.33(+3.43%)
Mar 14, 2022	10.80	10.84	9.520	9.620	80,091	-1.12(-10.43%)
Mar 11, 2022	10.50	10.74	10.33	10.74	33,114	+0.48(+4.68%)
Mar 10, 2022	10.96	10.97	10.15	10.26	83,885	-0.80(-7.23%)
Mar 09, 2022	10.98	11.24	10.41	11.06	187,758	+0.39(+3.66%)
Mar 08, 2022	10.19	11.03	9.890	10.67	171,297	+0.55(+5.43%)
Mar 07, 2022	10.50	10.57	9.910	10.12	144,019	-0.39(-3.71%)
Mar 04, 2022	11.21	11.21	10.41	10.51	75,290	-0.70(-6.24%)
Mar 03, 2022	11.40	11.44	10.85	11.21	47,958	-0.14(-1.23%)
Mar 02, 2022	11.93	11.93	10.82	11.35	58,801	-0.43(-3.65%)