Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
3.960
+0.070 (1.80%)
Aug 22, 2025, 9:30 AM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.25% | 13,503 |
| Aug 25, 2025 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | -0.78% | 3,281 |
| Aug 22, 2025 | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | 1.80% | 336,858 |
| Aug 21, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 3.73% | 16,470 |
| Aug 20, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -2.14% | 5,597 |
| Aug 19, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -1.49% | 6,425 |
| Aug 18, 2025 | 3.61 | 3.89 | 3.61 | 3.89 | 3.89 | 1.04% | 8,185 |
| Aug 15, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | 1.37% | 18,635 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.84% | 3,108 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -2.05% | 2,886 |
| Aug 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.30% | 4,741 |
| Aug 11, 2025 | 3.85 | 3.96 | 3.81 | 3.86 | 3.86 | - | 15,863 |
| Aug 8, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.77% | 9,744 |
| Aug 7, 2025 | 3.67 | 3.93 | 3.67 | 3.89 | 3.89 | -0.26% | 7,563 |
| Aug 6, 2025 | 3.98 | 4.03 | 3.90 | 3.90 | 3.90 | 0.26% | 19,503 |
| Aug 5, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 4.29% | 13,762 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.58 | 3.73 | 3.73 | -2.51% | 8,888 |
| Aug 1, 2025 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -2.89% | 42,848 |
| Jul 31, 2025 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | 0.20% | 42,891 |
| Jul 30, 2025 | 3.88 | 4.00 | 3.88 | 3.93 | 3.92 | 1.60% | 14,964 |
| Jul 29, 2025 | 3.85 | 3.87 | 3.82 | 3.87 | 3.86 | 0.91% | 25,944 |
| Jul 28, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.83 | 1.62% | 8,611 |
| Jul 25, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.33% | 14,205 |
| Jul 24, 2025 | 3.82 | 3.83 | 3.81 | 3.83 | 3.82 | 0.66% | 282,529 |
| Jul 23, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.79 | 1.58% | 42,682 |
| Jul 22, 2025 | 3.68 | 3.74 | 3.67 | 3.74 | 3.73 | 0.29% | 25,369 |
| Jul 21, 2025 | 3.68 | 3.73 | 3.65 | 3.73 | 3.72 | 1.36% | 25,412 |
| Jul 18, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.67 | 1.49% | 16,468 |
| Jul 17, 2025 | 3.53 | 3.63 | 3.53 | 3.63 | 3.62 | 1.00% | 64,796 |
| Jul 16, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.58 | -0.80% | 33,918 |
| Jul 15, 2025 | 3.63 | 3.64 | 3.62 | 3.62 | 3.61 | -2.19% | 86,464 |
| Jul 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -0.62% | 32,788 |
| Jul 11, 2025 | 3.49 | 3.72 | 3.49 | 3.72 | 3.72 | 0.35% | 84,679 |
| Jul 10, 2025 | 3.67 | 3.72 | 3.67 | 3.71 | 3.70 | 0.95% | 277,859 |
| Jul 9, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.67 | -0.49% | 33,067 |
| Jul 8, 2025 | 3.61 | 3.72 | 3.61 | 3.69 | 3.69 | 3.19% | 13,881 |
| Jul 7, 2025 | 3.44 | 3.61 | 3.44 | 3.58 | 3.57 | -0.14% | 22,621 |
| Jul 3, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.06% | 12,788 |
| Jul 2, 2025 | 3.55 | 3.61 | 3.53 | 3.59 | 3.58 | 1.04% | 16,392 |
| Jul 1, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.54 | -0.14% | 6,937 |
| Jun 30, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.17% | 4,721 |
| Jun 27, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.54 | - | 19,880 |
| Jun 26, 2025 | 3.53 | 3.57 | 3.53 | 3.56 | 3.54 | 3.01% | 30,530 |
| Jun 25, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.44 | -0.40% | 39,444 |
| Jun 24, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.45 | -1.98% | 24,677 |
| Jun 23, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.52 | -3.80% | 153,222 |
| Jun 20, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.66 | 1.38% | 62,937 |
| Jun 18, 2025 | 3.64 | 3.72 | 3.62 | 3.63 | 3.61 | -0.14% | 52,355 |
| Jun 17, 2025 | 3.41 | 3.66 | 3.41 | 3.64 | 3.62 | 1.28% | 44,252 |
| Jun 16, 2025 | 3.60 | 3.61 | 3.55 | 3.59 | 3.57 | 0.81% | 30,025 |