Tetragon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	11,764
Oct 26, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	63,343
Oct 23, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	28,949
Oct 21, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	105,043
Oct 20, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	78,756
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	-6.94%	53,185
Oct 16, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	6,164
Oct 15, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	9,230
Oct 14, 2026	0.37	0.40	0.37	0.38	0.38	-	117,360
Oct 13, 2026	0.38	0.38	0.37	0.38	0.38	4.11%	35,060
Oct 12, 2026	0.36	0.39	0.36	0.37	0.37	1.39%	101,550
Oct 9, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	128,058
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	26,824
Oct 7, 2026	0.39	0.39	0.37	0.39	0.39	-3.75%	57,318
Oct 6, 2026	0.39	0.40	0.39	0.40	0.40	-	11,160
Oct 5, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	19,595
Oct 2, 2026	0.41	0.42	0.39	0.42	0.42	1.20%	77,620
Oct 1, 2026	0.38	0.42	0.38	0.42	0.42	3.75%	90,315
Sep 30, 2026	0.40	0.40	0.38	0.40	0.40	-3.61%	78,660
Sep 29, 2026	0.44	0.44	0.40	0.42	0.42	-3.49%	60,627
Sep 28, 2026	0.43	0.43	0.39	0.43	0.43	-6.52%	17,122
Sep 25, 2026	0.47	0.47	0.42	0.46	0.46	2.22%	72,121
Sep 24, 2026	0.46	0.46	0.45	0.45	0.45	-	15,278
Sep 23, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	22,996
Sep 22, 2026	0.47	0.48	0.45	0.47	0.47	1.08%	33,940
Sep 21, 2026	0.47	0.48	0.45	0.47	0.47	1.09%	97,902
Sep 18, 2026	0.39	0.50	0.39	0.46	0.46	13.58%	196,834
Sep 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	33,604
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	62,500
Sep 15, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	149,245
Sep 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	7,615
Sep 11, 2026	0.40	0.42	0.38	0.40	0.40	3.90%	151,523
Sep 10, 2026	0.39	0.40	0.39	0.39	0.39	-	176,340
Sep 9, 2026	0.35	0.39	0.35	0.39	0.39	-	59,207
Sep 8, 2026	0.35	0.39	0.35	0.39	0.39	8.45%	72,020
Sep 7, 2026	0.40	0.40	0.36	0.36	0.36	-5.33%	74,724
Sep 4, 2026	0.35	0.45	0.35	0.38	0.38	10.29%	268,942
Sep 3, 2026	0.28	0.34	0.28	0.34	0.34	25.93%	297,726
Sep 2, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	12,442
Aug 31, 2026	0.27	0.28	0.27	0.28	0.28	-	50,000
Aug 28, 2026	0.27	0.29	0.27	0.28	0.28	-	93,462
Aug 27, 2026	0.28	0.28	0.28	0.28	0.28	-	2,500
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	-	40,090
Aug 24, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	98,038
Aug 21, 2026	0.26	0.29	0.26	0.27	0.27	10.20%	38,602
Aug 20, 2026	0.26	0.26	0.22	0.25	0.25	-2.00%	209,943
Aug 19, 2026	0.22	0.25	0.22	0.25	0.25	16.28%	116,573
Aug 18, 2026	0.23	0.24	0.22	0.22	0.22	-6.52%	51,637
Aug 17, 2026	0.23	0.23	0.20	0.23	0.23	2.22%	152,873
Aug 14, 2026	0.23	0.23	0.23	0.23	0.23	-6.25%	20