Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
5.80
+0.01 (0.17%)
Dec 4, 2025, 4:00 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.89 | 5.89 | 5.77 | 5.83 | 5.83 | 0.62% | 16,242 |
| Dec 3, 2025 | 5.57 | 5.96 | 5.57 | 5.79 | 5.79 | 4.21% | 34,236 |
| Dec 2, 2025 | 5.61 | 5.75 | 5.56 | 5.56 | 5.56 | -1.10% | 11,622 |
| Dec 1, 2025 | 5.63 | 5.70 | 5.61 | 5.62 | 5.62 | 0.83% | 21,080 |
| Nov 28, 2025 | 5.46 | 5.59 | 5.45 | 5.57 | 5.57 | 3.66% | 14,370 |
| Nov 26, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.37 | 1.26% | 131,480 |
| Nov 25, 2025 | 5.48 | 5.48 | 5.30 | 5.31 | 5.30 | -3.45% | 11,059 |
| Nov 24, 2025 | 5.43 | 5.52 | 5.42 | 5.50 | 5.49 | 1.85% | 24,572 |
| Nov 21, 2025 | 5.19 | 5.40 | 5.15 | 5.40 | 5.39 | 3.45% | 18,504 |
| Nov 20, 2025 | 5.35 | 5.41 | 5.20 | 5.22 | 5.21 | -0.36% | 176,134 |
| Nov 19, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.23 | 0.61% | 19,907 |
| Nov 18, 2025 | 5.02 | 5.21 | 5.01 | 5.21 | 5.20 | 4.14% | 34,064 |
| Nov 17, 2025 | 4.97 | 5.06 | 4.97 | 5.00 | 4.99 | 0.60% | 27,889 |
| Nov 14, 2025 | 4.91 | 4.97 | 4.91 | 4.97 | 4.96 | 2.05% | 30,054 |
| Nov 13, 2025 | 4.89 | 5.03 | 4.84 | 4.87 | 4.86 | -2.40% | 13,125 |
| Nov 12, 2025 | 4.97 | 5.00 | 4.95 | 4.99 | 4.98 | 1.01% | 61,730 |
| Nov 11, 2025 | 4.91 | 4.94 | 4.89 | 4.94 | 4.93 | 2.70% | 2,062 |
| Nov 10, 2025 | 4.73 | 4.81 | 4.73 | 4.81 | 4.80 | 5.48% | 16,586 |
| Nov 7, 2025 | 4.44 | 4.57 | 4.44 | 4.56 | 4.55 | 2.01% | 6,706 |
| Nov 6, 2025 | 4.57 | 4.57 | 4.47 | 4.47 | 4.46 | 0.45% | 31,655 |
| Nov 5, 2025 | 4.40 | 4.46 | 4.40 | 4.45 | 4.44 | 2.53% | 14,246 |
| Nov 4, 2025 | 4.33 | 4.34 | 4.31 | 4.34 | 4.33 | -2.69% | 4,031 |
| Nov 3, 2025 | 4.42 | 4.47 | 4.40 | 4.46 | 4.45 | 0.90% | 24,305 |
| Oct 31, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.41 | -0.45% | 23,168 |
| Oct 30, 2025 | 4.41 | 4.46 | 4.38 | 4.44 | 4.42 | -0.63% | 30,744 |
| Oct 29, 2025 | 4.63 | 4.63 | 4.47 | 4.47 | 4.45 | -1.59% | 90,708 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.52 | -0.44% | 11,410 |
| Oct 27, 2025 | 4.56 | 4.58 | 4.52 | 4.56 | 4.54 | 0.88% | 23,449 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.50 | -0.96% | 67,493 |
| Oct 23, 2025 | 4.51 | 4.58 | 4.51 | 4.56 | 4.55 | 2.79% | 10,638 |
| Oct 22, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.42 | 2.73% | 38,225 |
| Oct 21, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.31 | -0.62% | 1,176 |
| Oct 20, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.33 | 1.14% | 73,058 |
| Oct 17, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.28 | 1.30% | 7,384 |
| Oct 16, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.23 | -1.99% | 5,461 |
| Oct 15, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.31 | 1.43% | 571 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.25 | -0.47% | 771,831 |
| Oct 13, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | 0.70% | 1,782 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.24 | -3.51% | 110,782 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.40 | 4.42 | 4.40 | -2.88% | 30,328 |
| Oct 8, 2025 | 4.47 | 4.55 | 4.45 | 4.55 | 4.53 | 3.32% | 69,333 |
| Oct 7, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.38 | -0.99% | 30,654 |
| Oct 6, 2025 | 4.39 | 4.45 | 4.39 | 4.44 | 4.43 | 1.46% | 40,767 |
| Oct 3, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.36 | 0.92% | 82,867 |
| Oct 2, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.32 | -0.69% | 129,444 |
| Oct 1, 2025 | 4.32 | 4.37 | 4.29 | 4.37 | 4.35 | 0.69% | 43,187 |
| Sep 30, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.32 | -0.46% | 180,701 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.33 | 4.36 | 4.34 | -1.04% | 121,555 |
| Sep 26, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.38 | 0.99% | 7,211 |
| Sep 25, 2025 | 4.34 | 4.40 | 4.33 | 4.36 | 4.34 | 0.07% | 78,354 |