Anaergia (ANRGF) Stock Chart & Stock Price History $1.98 -0.08 (-3.88%) As of 09/8/2025 02:08 PM 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 465.71%, with a year-to-date return of 209.38%. In the past month, the stock has increased 112.90%, reflecting recent market activity. As of the latest close, Anaergia traded at $1.98 with a market cap of $55.92 million and volume of 28,270 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-11.21%1 Month Performance+112.90%3 Month Performance+88.57%Year-To-Date Performance+209.38%1 Year Performance+465.71% ANRGF Stock Chart for Tuesday, September, 9, 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 Capitalization09/08/2025$2.06$1.98-3.88%$2.18$1.9828,270 shs$55.92 million09/05/2025$2.23$2.06-7.62%$2.24$1.9322,275 shs$58.17 million09/04/2025$2.05$2.23+8.89%$2.25$2.1723,514 shs$62.98 million09/03/2025$1.94$2.05+5.57%$2.06$2.044,361 shs$57.84 million09/02/2025$1.82$1.94+6.71%$1.97$1.948,482 shs$54.79 million09/01/2025$1.82$1.82$1.85$1.7251,775 shs$51.34 million08/29/2025$1.71$1.82+6.19%$1.85$1.7251,775 shs$51.34 million08/28/2025$1.73$1.71-1.04%$1.73$1.6820,830 shs$48.35 million08/27/2025$1.58$1.73+9.49%$1.74$1.5047,359 shs$48.86 million08/26/2025$1.32$1.58+19.70%$1.62$1.4668,202 shs$44.62 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. 08/25/2025$1.30$1.32+1.54%$1.32$1.313,100 shs$37.28 million08/22/2025$1.27$1.30+2.36%$1.31$1.3012,270 shs$36.71 million08/21/2025$1.26$1.27+0.43%$1.30$1.2769,380 shs$35.87 million08/20/2025$1.15$1.26+10.44%$1.31$1.2685,336 shs$35.71 million08/19/2025$1.04$1.15+9.99%$1.15$1.0525,550 shs$32.34 million08/18/2025$1.00$1.04+4.10%$1.04$1.0039,400 shs$29.40 million08/15/2025$0.99$1.00+1.01%$1.00$1.002,000 shs$28.24 million08/14/2025$0.99$0.99$1.01$0.9718,453 shs$27.96 million08/13/2025$0.96$0.99+3.04%$1.01$0.9718,453 shs$27.96 million08/12/2025$0.97$0.96-0.70%$0.96$0.96603 shs$27.13 million08/11/2025$0.93$0.97+4.04%$0.97$0.972,000 shs$27.33 million08/08/2025$1.00$0.93-7.00%$0.99$0.93134,140 shs$26.26 million Related Companies BFFBF Stock Chart PYRNF Stock Chart DMRC Stock Chart TWIN Stock Chart CMT Stock Chart ICTSF Stock Chart SSTI Stock Chart TRTC Stock Chart TAYD Stock Chart EML 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 9/9/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredBuffett, Gates and Bezos Dumping StocksThe world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...Banyan Hill Publishing | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredTurn $1K into $50K with This DeFi GemBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | 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.
