Anaergia (ANRGF) Stock Chart & Stock Price History $1.89 -0.04 (-2.07%) As of 09:59 AM Eastern Add Compare Share Share Chart Stock AnalysisChartHeadlinesShort InterestBuy This Stock Anaergia Stock Price Performance The Anaergia (ANRGF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 110.00%, with a year-to-date return of 195.31%. In the past month, the stock has decreased 6.34%, reflecting recent market activity. As of the latest close, Anaergia traded at $1.89 with a market cap of $53.37 million and volume of 14,481 shares. Receive ANRGF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Anaergia and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.05%1 Month Performance-6.34%3 Month Performance+98.95%Year-To-Date Performance+195.31%1 Year Performance+110.00% ANRGF Stock Chart for Friday, October, 10, 2025 ANRGF Chart by TradingView Anaergia Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$1.93$1.89-2.07%$1.92$1.8914,481 shs$53.37 million10/08/2025$1.99$1.93-2.97%$1.99$1.9311,560 shs$54.50 million10/07/2025$1.91$1.99+4.14%$1.99$1.964,200 shs$56.17 million10/06/2025$1.91$1.91$2.04$1.9117,200 shs$53.94 million10/03/2025$1.92$1.91-0.52%$2.04$1.9117,200 shs$53.94 million10/02/2025$1.98$1.92-3.03%$1.93$1.8738,681 shs$54.22 million10/01/2025$2.09$1.98-5.22%$2.10$1.985,077 shs$55.92 million09/30/2025$2.07$2.09+0.92%$2.10$2.09625 shs$58.99 million09/29/2025$2.01$2.07+2.99%$2.07$2.051,244 shs$58.46 million09/26/2025$1.86$2.01+8.06%$2.01$1.966,500 shs$56.76 million Get the Latest News and Ratings for ANRGF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Anaergia and its competitors with MarketBeat's FREE daily newsletter. 09/25/2025$1.90$1.86-2.11%$1.88$1.862,300 shs$52.53 million09/24/2025$1.90$1.90$1.90$1.902,676 shs$53.66 million09/23/2025$2.03$1.90-6.40%$1.97$1.904,779 shs$53.66 million09/22/2025$1.94$2.03+4.64%$2.03$1.976,049 shs$57.33 million09/19/2025$1.94$1.94$1.94$1.94650 shs$54.79 million09/18/2025$1.81$1.94+7.18%$1.94$1.7912,662 shs$54.79 million09/17/2025$1.91$1.81-5.24%$1.89$1.812,700 shs$51.11 million09/16/2025$2.05$1.91-6.83%$2.02$1.9112,558 shs$53.94 million09/15/2025$2.05$2.05$2.05$2.056,302 shs$57.89 million09/12/2025$2.02$2.05+1.59%$2.12$2.051,100 shs$57.89 million09/11/2025$2.02$2.02$2.02$2.0280 shs$56.99 million09/10/2025$2.02$2.02$2.02$1.98750 shs$56.99 million09/09/2025$1.98$2.02+1.92%$2.02$1.98750 shs$56.99 million Related Companies BFFBF Stock Chart PYRNF Stock Chart ALTG Stock Chart DMRC Stock Chart ZJK Stock Chart GENC Stock Chart TWIN Stock Chart CMT Stock Chart PPIH Stock Chart PESI Stock Chart Receive ANRGF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Anaergia and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:ANRGF) was last updated on 10/10/2025 by MarketBeat.com Staff From Our PartnersThe best AI stock you aren’t watching (but Elon is)Elon Musk's AI empire is already being built... not in the spotlight, but in the background. One public cou...Behind the Markets | SponsoredU.S. Government Sparking Crypto RallyAltcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...Crypto 101 Media | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredBig Oil Firm Stakes $1 Billion in Startup That Could Kill Big OilOn September 22, the unthinkable happened... One of the world's biggest oil producers poured $1 billion int...Stansberry Research | SponsoredToo busy for AI trading?Last week, Nvidia and AMD stock soared as export restrictions eased. Nvidia alone gained nearly 5% in a sin...Timothy Sykes | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Anaergia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Anaergia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
