Free Trial
→ SpaceX will mint billionaires. You won't be one of them. (From Behind the Markets) (Ad)tc pixel Free ANRGF Stock Alerts

Anaergia (ANRGF) Stock Chart & Stock Price History

$2.10 +0.03 (+1.21%)
As of 05/29/2026 01:02 PM 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 increased 105.91%, with a year-to-date return of 26.51%. In the past month, the stock has decreased 9.87%, reflecting recent market activity.

As of the latest close, Anaergia traded at $2.10 with a market cap of $59.31 million and volume of 9,900 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
-6.66%
1 Month
Performance
-9.87%
3 Month
Performance
+29.12%
Year-To-Date
Performance
+26.51%
1 Year
Performance
+105.91%

ANRGF Stock Chart for Saturday, May, 30, 2026

ANRGF Chart by TradingView

Anaergia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$2.08$2.10
+1.21%		$2.10$2.079,900 shs$59.31 million
05/28/2026$2.20$2.08
-5.68%		$2.30$2.0770,500 shs$58.60 million
05/27/2026$2.27$2.20
-3.08%		$2.20$2.2020,400 shs$62.13 million
05/26/2026$2.25$2.27
+0.89%		$2.31$2.276,850 shs$64.11 million
05/25/2026$2.25$2.25$2.32$2.2531,001 shs$63.54 million
05/22/2026$2.50$2.25
-10.00%		$2.32$2.2531,001 shs$63.54 million
05/21/2026$2.45$2.50
+2.04%		$2.50$2.509,100 shs$70.60 million
05/20/2026$2.34$2.45
+4.70%		$2.45$2.4538,400 shs$69.19 million
05/19/2026$2.21$2.34
+5.88%		$2.34$2.218,900 shs$66.08 million
05/18/2026$2.22$2.21
-0.23%		$2.24$2.181,550 shs$62.41 million
05/15/2026$2.17$2.22
+2.19%		$2.24$2.2210,867 shs$62.55 million
05/14/2026$2.20$2.17
-1.25%		$2.22$2.178,152 shs$61.21 million
05/13/2026$2.38$2.20
-7.77%		$2.45$2.2061,920 shs$61.99 million
05/12/2026$2.49$2.38
-4.34%		$2.39$2.38660 shs$67.21 million
05/11/2026$2.46$2.49
+0.99%		$2.49$2.4914,401 shs$70.26 million
05/08/2026$2.30$2.46
+7.34%		$2.46$2.3413,880 shs$69.57 million
05/07/2026$2.34$2.30
-1.92%		$2.30$2.301,000 shs$64.81 million
05/06/2026$2.31$2.34
+1.30%		$2.34$2.34500 shs$66.08 million
05/05/2026N/A$2.31$2.40$2.3110,500 shs$65.23 million
04/30/2026$2.14$2.33
+8.88%		$2.36$2.2113,600 shs$65.80 million
04/29/2026$2.14$2.14$2.14$2.14500 shs$60.43 million
Related Companies

This page (OTCMKTS:ANRGF) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Trump’s New Dollar revealed
The last time something like this happened was 1974 - a secret deal that quietly determined the financial fate...
Porter & Company | Sponsoredtc pixel