Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS
· Delayed Price · Currency is USD
3.440
+0.060 (1.78%)
Jun 10, 2025, 9:30 AM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | - | 1.65% | - |
| Jun 9, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | 1.62% | 25,364 |
| Jun 6, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 2.46% | 84,818 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.73% | 2,911 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.68% | 9,852 |
| Jun 3, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 1.93% | 8,331 |
| Jun 2, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.27 | 2.25% | 5,838 |
| May 30, 2025 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | -1.18% | 26,507 |
| May 29, 2025 | 3.24 | 3.26 | 3.23 | 3.23 | 3.22 | -0.22% | 68,014 |
| May 28, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.23 | -0.31% | 72,807 |
| May 27, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.24 | 1.72% | 80,198 |
| May 23, 2025 | 3.16 | 3.21 | 3.16 | 3.20 | 3.19 | 1.98% | 65,125 |
| May 22, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.12 | -1.76% | 281,102 |
| May 21, 2025 | 3.14 | 3.22 | 3.14 | 3.19 | 3.18 | 1.88% | 74,241 |
| May 20, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.12 | 0.64% | 21,516 |
| May 19, 2025 | 3.00 | 3.11 | 3.00 | 3.11 | 3.10 | -0.64% | 5,325 |
| May 16, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.12 | 0.97% | 48,725 |
| May 15, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.09 | -1.56% | 216,965 |
| May 14, 2025 | 3.06 | 3.15 | 3.06 | 3.15 | 3.14 | 2.91% | 204,497 |
| May 13, 2025 | 2.97 | 3.07 | 2.96 | 3.06 | 3.05 | 3.73% | 36,953 |
| May 12, 2025 | 2.90 | 2.97 | 2.90 | 2.95 | 2.94 | 4.61% | 65,402 |
| May 9, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.81 | 2.06% | 19,257 |
| May 8, 2025 | 2.75 | 2.82 | 2.75 | 2.76 | 2.76 | 2.52% | 19,826 |
| May 7, 2025 | 2.64 | 2.71 | 2.64 | 2.70 | 2.69 | 3.26% | 35,769 |
| May 6, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.60 | 1.91% | 25,800 |
| May 5, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.55 | -2.29% | 11,433 |
| May 2, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.61 | 1.98% | 1,918 |
| May 1, 2025 | 2.65 | 2.66 | 2.55 | 2.57 | 2.56 | -0.58% | 18,263 |
| Apr 30, 2025 | 2.60 | 2.62 | 2.57 | 2.59 | 2.58 | -3.80% | 167,551 |
| Apr 29, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.67 | -1.21% | 101,001 |
| Apr 28, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.70 | - | 39,468 |
| Apr 25, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.70 | - | 9,582 |
| Apr 24, 2025 | 2.74 | 2.75 | 2.72 | 2.72 | 2.70 | 1.38% | 91,556 |
| Apr 23, 2025 | 2.69 | 2.69 | 2.65 | 2.68 | 2.67 | -0.85% | 202,603 |
| Apr 22, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.69 | 0.22% | 4,670 |
| Apr 21, 2025 | 2.81 | 2.81 | 2.70 | 2.70 | 2.68 | -4.93% | 30,678 |
| Apr 17, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.82 | 4.80% | 37,711 |
| Apr 16, 2025 | 2.65 | 2.72 | 2.65 | 2.71 | 2.69 | 5.04% | 19,346 |
| Apr 15, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.56 | 0.78% | 1,807 |
| Apr 14, 2025 | 2.65 | 2.65 | 2.54 | 2.56 | 2.54 | -0.39% | 18,940 |
| Apr 11, 2025 | 2.53 | 2.60 | 2.52 | 2.57 | 2.55 | 2.72% | 11,894 |
| Apr 10, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.49 | -7.57% | 30,917 |
| Apr 9, 2025 | 2.33 | 2.71 | 2.33 | 2.71 | 2.69 | 16.43% | 109,308 |
| Apr 8, 2025 | 2.62 | 2.62 | 2.32 | 2.33 | 2.31 | -7.30% | 107,718 |
| Apr 7, 2025 | 2.36 | 2.56 | 2.30 | 2.51 | 2.49 | -2.41% | 83,502 |
| Apr 4, 2025 | 2.66 | 2.69 | 2.50 | 2.57 | 2.55 | -11.68% | 70,904 |
| Apr 3, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.89 | -6.34% | 8,580 |
| Apr 2, 2025 | 3.10 | 3.12 | 3.09 | 3.11 | 3.09 | 0.55% | 34,323 |
| Apr 1, 2025 | 2.86 | 3.09 | 2.86 | 3.09 | 3.07 | 1.64% | 9,439 |
| Mar 31, 2025 | 3.03 | 3.06 | 3.03 | 3.04 | 3.02 | 0.33% | 263,011 |