ANRGF(ANRGF)
ANRGF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.72 | $1.72 | $1.69 | $1.70 | 59,100 |
| 7/17/2026 | $1.59 | $1.74 | $1.54 | $1.74 | 45,800 |
| 7/16/2026 | $1.59 | $1.63 | $1.59 | $1.63 | 15,300 |
| 7/15/2026 | $1.68 | $1.68 | $1.67 | $1.67 | 12,300 |
| 7/14/2026 | $1.65 | $1.65 | $1.65 | $1.65 | 8,200 |
| 7/13/2026 | $1.69 | $1.69 | $1.65 | $1.65 | 14,000 |
| 7/10/2026 | $1.73 | $1.73 | $1.73 | $1.73 | 7,300 |
| 7/9/2026 | $1.72 | $1.76 | $1.72 | $1.73 | 68,621 |
| 7/8/2026 | $1.79 | $1.79 | $1.78 | $1.78 | 10,700 |
| 7/7/2026 | $1.92 | $1.92 | $1.92 | $1.92 | 13,066 |
| 7/6/2026 | $1.89 | $1.92 | $1.89 | $1.92 | 34,723 |
| 7/2/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 5,800 |
| 7/1/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 5,800 |
| 6/30/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 5,800 |
| 6/29/2026 | $1.80 | $1.80 | $1.80 | $1.80 | 5,800 |
| 6/26/2026 | $1.84 | $1.84 | $1.84 | $1.84 | 5,800 |
| 6/25/2026 | $1.84 | $1.84 | $1.84 | $1.84 | 5,800 |
| 6/24/2026 | $1.87 | $1.94 | $1.87 | $1.87 | 59,000 |
| 6/23/2026 | $1.79 | $1.88 | $1.79 | $1.88 | 11,800 |
| 6/22/2026 | $1.90 | $1.90 | $1.85 | $1.85 | 13,500 |
| 6/18/2026 | $1.81 | $1.82 | $1.81 | $1.81 | 22,300 |
| 6/17/2026 | $1.78 | $1.86 | $1.78 | $1.85 | 14,000 |
| 6/16/2026 | $1.80 | $1.80 | $1.78 | $1.80 | 1,900 |
| 6/15/2026 | $1.87 | $1.87 | $1.80 | $1.80 | 41,000 |
| 6/12/2026 | $1.90 | $1.90 | $1.90 | $1.90 | 9,500 |
| 6/11/2026 | $1.88 | $1.88 | $1.87 | $1.87 | 13,100 |
| 6/10/2026 | $1.95 | $1.95 | $1.85 | $1.85 | 18,100 |
| 6/9/2026 | $1.93 | $1.93 | $1.90 | $1.90 | 11,900 |
| 6/8/2026 | $1.95 | $1.95 | $1.95 | $1.95 | 8,325 |
| 6/5/2026 | $2.00 | $2.00 | $1.94 | $1.96 | 4,420 |
| 6/4/2026 | $1.95 | $1.97 | $1.95 | $1.95 | 42,131 |
| 6/3/2026 | $2.06 | $2.06 | $2.04 | $2.04 | 3,100 |
| 6/2/2026 | $2.07 | $2.07 | $2.04 | $2.05 | 22,400 |
| 6/1/2026 | $2.07 | $2.13 | $2.07 | $2.08 | 9,400 |
| 5/29/2026 | $2.07 | $2.10 | $2.07 | $2.10 | 9,900 |
| 5/28/2026 | $2.25 | $2.30 | $2.07 | $2.08 | 70,500 |
| 5/27/2026 | $2.20 | $2.20 | $2.20 | $2.20 | 20,400 |
| 5/26/2026 | $2.31 | $2.31 | $2.27 | $2.27 | 6,900 |
| 5/22/2026 | $2.32 | $2.32 | $2.25 | $2.25 | 31,001 |
| 5/21/2026 | $2.50 | $2.50 | $2.50 | $2.50 | 9,100 |
| 5/20/2026 | $2.45 | $2.45 | $2.45 | $2.45 | 38,400 |
| 5/19/2026 | $2.21 | $2.34 | $2.21 | $2.34 | 8,900 |
| 5/18/2026 | $2.24 | $2.24 | $2.18 | $2.21 | 1,600 |
| 5/15/2026 | $2.24 | $2.24 | $2.22 | $2.22 | 10,900 |
| 5/14/2026 | $2.21 | $2.22 | $2.17 | $2.17 | 10,400 |
| 5/13/2026 | $2.45 | $2.45 | $2.19 | $2.19 | 61,920 |
| 5/12/2026 | $2.38 | $2.39 | $2.38 | $2.39 | 700 |
| 5/11/2026 | $2.49 | $2.49 | $2.49 | $2.49 | 14,401 |
| 5/8/2026 | $2.36 | $2.46 | $2.34 | $2.46 | 13,900 |
| 5/7/2026 | $2.30 | $2.30 | $2.30 | $2.30 | 1,000 |
| 5/6/2026 | $2.34 | $2.34 | $2.34 | $2.34 | 9,000 |
| 5/5/2026 | $2.40 | $2.40 | $2.31 | $2.31 | 10,500 |
| 5/4/2026 | $2.21 | $2.21 | $2.21 | $2.21 | 5,000 |
| 5/1/2026 | $2.34 | $2.34 | $2.34 | $2.34 | 10,625 |
| 4/30/2026 | $2.21 | $2.36 | $2.21 | $2.33 | 13,600 |
| 4/29/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 500 |
| 4/28/2026 | $2.14 | $2.14 | $2.14 | $2.14 | 500 |
| 4/27/2026 | $2.13 | $2.13 | $2.13 | $2.13 | 10,507 |
| 4/24/2026 | $2.19 | $2.24 | $2.18 | $2.18 | 31,600 |
| 4/23/2026 | $2.21 | $2.24 | $2.14 | $2.14 | 7,136 |
| 4/22/2026 | $2.25 | $2.25 | $2.25 | $2.25 | 4,050 |