Go Pro
→ American retirees will miss THIS. Big Banks just moved in. (From Cedar Gold Group) (Ad)tc pixel Free ANRGF Stock Alerts

Anaergia (ANRGF) Stock Chart & Stock Price History

$1.79 -0.06 (-3.24%)
As of 10:39 AM Eastern
Compare

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 decreased 12.68%, with a year-to-date return of 7.83%. In the past month, the stock has increased 2.87%, reflecting recent market activity.

As of the latest close, Anaergia traded at $1.85 with a market cap of $52.24 million and volume of 2,030 shares. Five years ago, the stock traded at $15.07, representing a 88.12% decrease over that period. At the time, it had a market cap of $425.53 million and a volume of 80 shares.

Receive ANRGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anaergia and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-3.24%
1 Month
Performance
+2.87%
3 Month
Performance
-5.79%
Year-To-Date
Performance
+7.83%
1 Year
Performance
-12.68%
5 Year
Performance
-88.12%

ANRGF Stock Chart for Monday, September, 14, 2026

ANRGF Chart by TradingView

Anaergia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$1.85$1.85$1.87$1.852,030 shs$52.24 million
09/10/2026$1.85$1.85$1.87$1.852,030 shs$52.24 million
09/09/2026$1.89$1.85
-2.12%		$1.87$1.852,030 shs$52.24 million
09/08/2026$1.89$1.89$1.89$1.89600 shs$53.37 million
09/07/2026$1.89$1.89$1.89$1.89600 shs$53.37 million
09/04/2026$1.89$1.89$1.89$1.89600 shs$53.37 million
09/03/2026$1.89$1.89$1.89$1.89100 shs$53.37 million
09/02/2026$1.89$1.89$1.89$1.89100 shs$53.37 million
09/01/2026$1.89$1.89$1.89$1.89100 shs$53.37 million
08/31/2026$1.89$1.89$1.89$1.89100 shs$53.37 million
08/28/2026$1.89$1.89$1.89$1.863,000 shs$53.37 million
08/27/2026$1.84$1.89
+2.72%		$1.89$1.863,000 shs$53.37 million
08/26/2026$1.84$1.84
+0.11%		$1.84$1.841,500 shs$51.96 million
08/25/2026$1.78$1.84
+3.20%		$1.84$1.84200 shs$51.91 million
08/24/2026$1.78$1.78$1.78$1.78350 shs$50.30 million
08/21/2026$1.75$1.78
+1.77%		$1.78$1.78350 shs$50.30 million
08/20/2026$1.86$1.75
-5.81%		$1.76$1.751,200 shs$49.42 million
08/19/2026$1.83$1.86
+1.53%		$1.86$1.849,270 shs$52.47 million
08/18/2026$1.70$1.83
+7.65%		$1.83$1.7914,700 shs$51.68 million
08/17/2026$1.74$1.70
-2.30%		$1.70$1.70900 shs$48.01 million
08/14/2026$1.69$1.74
+2.96%		$1.74$1.741,585 shs$49.14 million
08/13/2026$1.77$1.69
-4.41%		$1.75$1.6916,100 shs$47.73 million
Related Companies

This page (OTCMKTS:ANRGF) was last updated on 9/14/2026 by MarketBeat.com Staff.
From Our Partners
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The 2026 beginners Guide to Gold IRAs
Gold trades near record highs while silver just topped $81 an ounce for the first time ever. Thousands of A...
Goldco Direct, LLC | Sponsoredtc pixel
BlackRock and Vanguard already own THIS
Institutions own roughly 88 percent of an overlooked American oil and natural gas company. BlackRock holds 32 ...
Monument Traders Alliance | Sponsoredtc pixel
Every Major Market Reset Had These 3 Warning Signs First. All 3 Are Flashing Right Now.
U.S. debt is closing in on 38 trillion as foreign buyers pull back, tightening liquidity across markets. Th...
Golden Crest Metals | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel