Toro Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.59	0.63	0.59	0.63	0.63	9.65%	1,160,227
Jun 2, 2026	0.56	0.58	0.56	0.57	0.57	5.56%	355,059
Jun 1, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	117,417
May 29, 2026	0.54	0.55	0.54	0.55	0.55	6.80%	304,068
May 28, 2026	0.54	0.54	0.51	0.52	0.52	-4.63%	108,625
May 27, 2026	0.53	0.55	0.52	0.54	0.54	2.86%	224,238
May 26, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	45,174
May 25, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	62,175
May 22, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	69,127
May 21, 2026	0.53	0.53	0.51	0.53	0.53	-4.55%	12,796
May 20, 2026	0.52	0.55	0.49	0.55	0.55	-	191,232
May 19, 2026	0.56	0.56	0.52	0.55	0.55	0.92%	90,484
May 18, 2026	0.56	0.57	0.54	0.55	0.55	-4.39%	85,320
May 15, 2026	0.56	0.58	0.56	0.57	0.57	-3.39%	12,775
May 14, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	296,859
May 13, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	343,601
May 12, 2026	0.59	0.62	0.59	0.59	0.59	0.85%	1,000,437
May 11, 2026	0.56	0.59	0.55	0.59	0.59	4.46%	611,894
May 8, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	320,710
May 7, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	920,448
May 6, 2026	0.55	0.56	0.55	0.56	0.56	-0.88%	54,478
May 5, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	98,190
May 4, 2026	0.56	0.56	0.55	0.55	0.55	-4.35%	44,750
May 1, 2026	0.57	0.58	0.55	0.58	0.58	1.77%	208,454
Apr 30, 2026	0.56	0.57	0.54	0.57	0.57	-0.88%	253,385
Apr 29, 2026	0.57	0.58	0.56	0.57	0.57	-	211,223
Apr 28, 2026	0.57	0.57	0.56	0.57	0.57	-3.39%	27,659
Apr 27, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	44,847
Apr 24, 2026	0.60	0.60	0.58	0.60	0.60	-	116,842
Apr 23, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	668,663
Apr 22, 2026	0.57	0.60	0.56	0.59	0.59	-1.67%	285,312
Apr 21, 2026	0.56	0.60	0.56	0.60	0.60	3.45%	199,166
Apr 20, 2026	0.58	0.58	0.55	0.58	0.58	-2.52%	157,867
Apr 17, 2026	0.59	0.60	0.58	0.60	0.60	3.48%	565,958
Apr 16, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	133,739
Apr 15, 2026	0.54	0.57	0.54	0.57	0.57	1.80%	198,060
Apr 14, 2026	0.52	0.56	0.51	0.56	0.56	6.73%	396,106
Apr 13, 2026	0.52	0.53	0.51	0.52	0.52	-	306,049
Apr 10, 2026	0.53	0.54	0.52	0.52	0.52	-7.14%	68,353
Apr 9, 2026	0.53	0.56	0.51	0.56	0.56	4.67%	262,518
Apr 8, 2026	0.53	0.56	0.53	0.54	0.54	-4.46%	231,397
Apr 7, 2026	0.56	0.58	0.53	0.56	0.56	-2.61%	803,698
Apr 2, 2026	0.55	0.58	0.55	0.58	0.58	6.48%	152,259
Apr 1, 2026	0.55	0.58	0.54	0.54	0.54	-12.90%	699,537
Mar 31, 2026	0.51	0.62	0.51	0.62	0.62	21.57%	3,546,088
Mar 30, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	43,300
Mar 27, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	40,439
Mar 26, 2026	0.52	0.53	0.50	0.53	0.53	1.94%	123,898
Mar 25, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	56,274
Mar 24, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	160,368