Tenaz Energy Corp. (ATUUF)
OTCMKTS
· Delayed Price · Currency is USD
12.81
-0.19 (-1.46%)
May 30, 2025, 1:13 PM EDT
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 0.60% | 3,325 |
| May 28, 2025 | 12.85 | 13.01 | 12.85 | 12.92 | 12.92 | 1.12% | 14,010 |
| May 27, 2025 | 12.83 | 13.05 | 12.78 | 12.78 | 12.78 | 6.06% | 31,190 |
| May 23, 2025 | 12.03 | 12.05 | 12.03 | 12.05 | 12.05 | 3.93% | 2,139 |
| May 22, 2025 | 11.45 | 11.60 | 11.45 | 11.59 | 11.59 | -2.04% | 2,580 |
| May 21, 2025 | 11.75 | 11.84 | 11.60 | 11.84 | 11.84 | 2.94% | 2,500 |
| May 20, 2025 | 11.00 | 11.55 | 11.00 | 11.50 | 11.50 | 4.22% | 5,470 |
| May 19, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| May 16, 2025 | 10.65 | 11.03 | 10.65 | 11.03 | 11.03 | 4.27% | 5,950 |
| May 15, 2025 | 10.55 | 10.61 | 10.55 | 10.58 | 10.58 | -1.21% | 6,970 |
| May 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 3,920 |
| May 13, 2025 | 10.92 | 10.92 | 10.67 | 10.71 | 10.71 | 2.64% | 5,700 |
| May 12, 2025 | 10.18 | 10.44 | 10.18 | 10.44 | 10.44 | 3.01% | 2,000 |
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 3,500 |
| May 8, 2025 | 10.54 | 10.54 | 10.14 | 10.14 | 10.14 | -4.34% | 4,320 |
| May 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 3,400 |
| May 6, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.61% | 3,500 |
| May 5, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.15% | 827 |
| May 2, 2025 | 10.38 | 11.27 | 10.38 | 11.00 | 11.00 | 2.44% | 14,190 |
| May 1, 2025 | 12.08 | 12.22 | 10.74 | 10.74 | 10.74 | -4.96% | 5,918 |
| Apr 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 2,010 |
| Apr 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 25,910 |
| Apr 28, 2025 | 11.53 | 11.53 | 11.49 | 11.50 | 11.50 | -1.24% | 2,860 |
| Apr 25, 2025 | 11.73 | 11.73 | 11.51 | 11.64 | 11.64 | 1.80% | 8,880 |
| Apr 24, 2025 | 11.55 | 11.75 | 11.44 | 11.44 | 11.44 | -0.19% | 8,765 |
| Apr 23, 2025 | 10.87 | 11.52 | 10.87 | 11.46 | 11.46 | 10.72% | 8,830 |
| Apr 22, 2025 | 9.45 | 10.35 | 9.45 | 10.35 | 10.35 | 11.29% | 6,250 |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,708 |
| Apr 17, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | -0.20% | 5,000 |
| Apr 16, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1,200 |
| Apr 15, 2025 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 9.25% | 3,295 |
| Apr 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | 2,233 |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.34% | 900 |
| Apr 10, 2025 | 8.36 | 8.37 | 8.32 | 8.37 | 8.37 | 5.97% | 5,652 |
| Apr 9, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 1.18% | 2,525 |
| Apr 8, 2025 | 8.24 | 8.24 | 7.81 | 7.81 | 7.81 | -2.98% | 3,977 |
| Apr 7, 2025 | 8.23 | 8.23 | 7.81 | 8.05 | 8.05 | -1.83% | 4,840 |
| Apr 4, 2025 | 8.27 | 8.39 | 8.07 | 8.20 | 8.20 | -9.49% | 48,854 |
| Apr 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.98% | 1,584 |
| Apr 2, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 1.31% | 7,800 |
| Apr 1, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.38% | 3,300 |
| Mar 31, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | -0.97% | 1,355 |
| Mar 28, 2025 | 9.06 | 9.09 | 9.05 | 9.09 | 9.09 | -0.59% | 3,810 |
| Mar 27, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | -3.48% | 3,315 |
| Mar 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.83% | 3,130 |
| Mar 25, 2025 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 1.97% | 8,330 |
| Mar 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 6,620 |
| Mar 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 2,500 |
| Mar 20, 2025 | 9.27 | 9.30 | 9.12 | 9.12 | 9.12 | -1.76% | 3,000 |
| Mar 19, 2025 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | 2.24% | 1,700 |