Tidewater Renewables Ltd. (TDWRF)
OTCMKTS · Delayed Price · Currency is USD
8.57
+0.19 (2.27%)
At close: Jun 3, 2026
TDWRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.77 | 8.77 | 8.57 | 8.57 | 8.57 | 2.27% | 17,420 |
| Jun 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.76% | 6,450 |
| Jun 1, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | 11,447 |
| May 29, 2026 | 8.55 | 8.57 | 8.35 | 8.57 | 8.57 | -6.24% | 4,843 |
| May 28, 2026 | 7.40 | 9.14 | 7.13 | 9.14 | 9.14 | 4.94% | 38,015 |
| May 26, 2026 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 0.46% | 6,100 |
| May 21, 2026 | 8.75 | 8.75 | 8.66 | 8.67 | 8.67 | -6.35% | 2,650 |
| May 20, 2026 | 9.60 | 9.60 | 9.07 | 9.26 | 9.26 | -1.81% | 2,500 |
| May 19, 2026 | 8.71 | 9.83 | 8.71 | 9.43 | 9.43 | 17.27% | 6,952 |
| May 14, 2026 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | 0.12% | 2,400 |
| May 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.31% | 10,100 |
| May 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 5.66% | 100 |
| May 8, 2026 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | -1.77% | 2,015 |
| May 7, 2026 | 8.04 | 8.10 | 7.92 | 7.92 | 7.92 | 12.18% | 32,500 |
| May 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -8.13% | 100 |
| May 5, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -9.38% | 250 |
| May 4, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.03% | 100 |
| May 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.71% | 2,230 |
| Apr 30, 2026 | 8.01 | 8.01 | 7.80 | 7.80 | 7.80 | 5.34% | 900 |
| Apr 29, 2026 | 6.91 | 7.40 | 6.91 | 7.40 | 7.40 | 5.11% | 700 |
| Apr 28, 2026 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 2.46% | 600 |
| Apr 27, 2026 | 6.71 | 6.87 | 6.71 | 6.87 | 6.87 | 2.55% | 1,350 |
| Apr 24, 2026 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -2.05% | 2,000 |
| Apr 23, 2026 | 6.75 | 6.85 | 6.71 | 6.84 | 6.84 | 5.60% | 26,550 |
| Apr 22, 2026 | 6.57 | 6.69 | 6.48 | 6.48 | 6.48 | 2.01% | 45,500 |
| Apr 21, 2026 | 6.36 | 6.38 | 6.35 | 6.35 | 6.35 | 1.28% | 12,000 |
| Apr 20, 2026 | 6.32 | 6.48 | 6.26 | 6.27 | 6.27 | 0.70% | 44,750 |
| Apr 17, 2026 | 6.16 | 6.23 | 6.16 | 6.23 | 6.23 | 0.92% | 1,400 |
| Apr 16, 2026 | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | 0.82% | 1,495 |
| Apr 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.24% | 5,023 |
| Apr 14, 2026 | 6.25 | 6.30 | 5.96 | 6.26 | 6.26 | 0.97% | 15,345 |
| Apr 13, 2026 | 6.20 | 6.31 | 6.16 | 6.20 | 6.20 | 5.08% | 18,750 |
| Apr 10, 2026 | 6.25 | 6.32 | 5.77 | 5.90 | 5.90 | -3.28% | 24,750 |
| Apr 9, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | 4.27% | 39,108 |
| Apr 8, 2026 | 5.82 | 5.85 | 5.63 | 5.85 | 5.85 | 0.69% | 34,460 |
| Apr 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 5.64% | 10,302 |
| Apr 6, 2026 | 5.30 | 5.56 | 5.21 | 5.50 | 5.50 | 3.77% | 37,600 |
| Apr 2, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 4.50% | 23,900 |
| Apr 1, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.67% | 143 |
| Mar 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | 100 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.37% | 500 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.06% | 1,700 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.06% | 4,300 |
| Mar 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 5,400 |
| Mar 16, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 2.67% | 2,500 |
| Mar 13, 2026 | 4.94 | 4.94 | 4.50 | 4.50 | 4.50 | -2.17% | 9,261 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 600 |
| Mar 9, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 17.00% | 735 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 200 |
| Feb 25, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 392.18% | 230 |