Tenaz Energy Corp. (ATUUF)
OTCMKTS · Delayed Price · Currency is USD
13.99
-0.01 (-0.07%)
Aug 15, 2025, 11:00 AM EDT
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 3,200 |
| Aug 14, 2025 | 13.85 | 14.00 | 13.72 | 14.00 | 14.00 | 1.01% | 1,700 |
| Aug 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | 400 |
| Aug 12, 2025 | 13.74 | 13.97 | 13.65 | 13.86 | 13.86 | 1.46% | 9,980 |
| Aug 11, 2025 | 13.71 | 13.71 | 13.66 | 13.66 | 13.66 | 0.49% | 6,691 |
| Aug 8, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.14% | 3,668 |
| Aug 7, 2025 | 13.94 | 13.94 | 13.75 | 13.75 | 13.75 | -0.72% | 10,375 |
| Aug 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.06% | 3,625 |
| Aug 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.29% | 2,100 |
| Aug 4, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | 9 |
| Aug 1, 2025 | 13.14 | 13.61 | 13.14 | 13.61 | 13.61 | 2.32% | 6,079 |
| Jul 31, 2025 | 13.21 | 13.30 | 13.14 | 13.30 | 13.30 | -2.05% | 2,680 |
| Jul 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.51% | 700 |
| Jul 29, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.69% | 1,193 |
| Jul 28, 2025 | 13.70 | 13.88 | 13.70 | 13.88 | 13.88 | -1.67% | 2,142 |
| Jul 25, 2025 | 13.25 | 14.12 | 13.25 | 14.12 | 14.12 | 6.33% | 3,266 |
| Jul 24, 2025 | 13.24 | 13.28 | 13.24 | 13.28 | 13.28 | -1.26% | 453 |
| Jul 23, 2025 | 13.43 | 13.45 | 13.34 | 13.45 | 13.45 | -2.08% | 2,415 |
| Jul 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.28% | 1,319 |
| Jul 21, 2025 | 13.94 | 13.94 | 13.43 | 13.43 | 13.43 | -3.66% | 2,074 |
| Jul 18, 2025 | 14.14 | 14.14 | 13.94 | 13.94 | 13.94 | -1.38% | 850 |
| Jul 17, 2025 | 14.17 | 14.17 | 14.14 | 14.14 | 14.14 | -0.48% | 5,299 |
| Jul 16, 2025 | 14.07 | 14.20 | 14.07 | 14.20 | 14.20 | 0.59% | 1,100 |
| Jul 15, 2025 | 14.66 | 14.66 | 14.12 | 14.12 | 14.12 | -2.35% | 1,791 |
| Jul 14, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.75% | 800 |
| Jul 11, 2025 | 14.65 | 14.65 | 14.57 | 14.57 | 14.57 | -0.34% | 1,850 |
| Jul 10, 2025 | 14.68 | 14.68 | 14.62 | 14.62 | 14.62 | - | 300 |
| Jul 9, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 1,745 |
| Jul 8, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.68% | 1,720 |
| Jul 7, 2025 | 14.75 | 14.88 | 14.75 | 14.87 | 14.87 | 1.36% | 18,257 |
| Jul 3, 2025 | 14.64 | 14.70 | 14.58 | 14.67 | 14.67 | 0.20% | 13,000 |
| Jul 2, 2025 | 14.60 | 14.73 | 14.60 | 14.64 | 14.64 | -0.04% | 12,470 |
| Jul 1, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 45 |
| Jun 30, 2025 | 14.61 | 14.65 | 14.61 | 14.65 | 14.65 | 0.52% | 1,612 |
| Jun 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.92% | 1,050 |
| Jun 26, 2025 | 14.95 | 14.95 | 14.86 | 14.86 | 14.86 | 0.58% | 4,060 |
| Jun 25, 2025 | 14.08 | 14.81 | 14.08 | 14.77 | 14.77 | 7.42% | 5,800 |
| Jun 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.88% | 800 |
| Jun 23, 2025 | 13.66 | 13.66 | 13.63 | 13.63 | 13.63 | -3.47% | 1,409 |
| Jun 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 5,207 |
| Jun 18, 2025 | 14.44 | 14.44 | 14.12 | 14.12 | 14.12 | -2.15% | 200 |
| Jun 17, 2025 | 14.61 | 14.61 | 14.35 | 14.43 | 14.43 | -0.82% | 6,060 |
| Jun 16, 2025 | 14.61 | 14.61 | 14.47 | 14.55 | 14.55 | 1.68% | 8,500 |
| Jun 13, 2025 | 14.45 | 14.45 | 13.96 | 14.31 | 14.31 | -0.62% | 1,040 |
| Jun 12, 2025 | 14.00 | 14.42 | 13.99 | 14.40 | 14.40 | 6.64% | 16,357 |
| Jun 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,300 |
| Jun 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% | 1,850 |
| Jun 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 710 |
| Jun 6, 2025 | 13.26 | 13.51 | 13.26 | 13.51 | 13.51 | 0.84% | 2,645 |
| Jun 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2,900 |