Toro Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.61	0.63	0.56	0.63	0.63	-	1,149,367
Jan 29, 2026	0.60	0.63	0.60	0.63	0.63	9.65%	1,706,726
Jan 28, 2026	0.57	0.59	0.57	0.57	0.57	1.79%	766,981
Jan 27, 2026	0.59	0.62	0.55	0.56	0.56	-2.61%	1,085,814
Jan 23, 2026	0.59	0.59	0.56	0.58	0.58	-1.71%	685,141
Jan 22, 2026	0.56	0.59	0.56	0.59	0.59	7.34%	1,605,826
Jan 21, 2026	0.55	0.55	0.51	0.55	0.55	-0.91%	731,152
Jan 20, 2026	0.52	0.58	0.52	0.55	0.55	5.77%	1,758,732
Jan 19, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	608,837
Jan 16, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	444,172
Jan 15, 2026	0.50	0.51	0.50	0.50	0.50	-	458,676
Jan 14, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,856,865
Jan 13, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	1,806,553
Jan 12, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	526,100
Jan 9, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	552,794
Jan 8, 2026	0.49	0.50	0.49	0.50	0.50	5.26%	1,278,746
Jan 7, 2026	0.49	0.51	0.48	0.48	0.48	-2.06%	1,603,156
Jan 6, 2026	0.49	0.49	0.48	0.49	0.49	-	380,256
Jan 5, 2026	0.46	0.49	0.44	0.49	0.49	12.79%	662,777
Jan 2, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	1,488,474
Dec 31, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	314,235
Dec 30, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	71,727
Dec 29, 2025	0.43	0.46	0.43	0.45	0.45	4.71%	295,173
Dec 24, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	13,514
Dec 23, 2025	0.41	0.44	0.41	0.42	0.42	-	231,899
Dec 22, 2025	0.40	0.44	0.39	0.42	0.42	-3.45%	117,590
Dec 19, 2025	0.40	0.44	0.39	0.44	0.44	7.41%	151,545
Dec 18, 2025	0.41	0.41	0.39	0.41	0.41	1.25%	103,627
Dec 17, 2025	0.40	0.42	0.40	0.40	0.40	-3.61%	241,262
Dec 16, 2025	0.44	0.44	0.41	0.42	0.42	-4.60%	117,136
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	32,634
Dec 12, 2025	0.45	0.45	0.44	0.45	0.45	-	206,231
Dec 11, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	40,091
Dec 10, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	106,531
Dec 9, 2025	0.47	0.47	0.43	0.45	0.45	-4.30%	129,237
Dec 8, 2025	0.47	0.48	0.45	0.47	0.47	-1.06%	282,749
Dec 5, 2025	0.45	0.47	0.44	0.47	0.47	6.82%	1,009,019
Dec 4, 2025	0.41	0.45	0.41	0.44	0.44	7.32%	441,376
Dec 3, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	373,779
Dec 2, 2025	0.40	0.41	0.39	0.41	0.41	3.85%	131,350
Dec 1, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	238,379
Nov 28, 2025	0.39	0.40	0.39	0.40	0.40	-	162,949
Nov 27, 2025	0.40	0.41	0.39	0.40	0.40	-	549,488
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	3.90%	645,845
Nov 25, 2025	0.37	0.39	0.36	0.39	0.39	8.45%	463,754
Nov 24, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	330,392
Nov 21, 2025	0.39	0.39	0.35	0.37	0.37	-5.13%	251,352
Nov 20, 2025	0.39	0.40	0.39	0.39	0.39	4.00%	269,284
Nov 19, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	490,005
Nov 18, 2025	0.41	0.41	0.38	0.39	0.39	-4.94%	257,845