Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.060 (1.42%)
Oct 17, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 1.30% | 7,384 |
| Oct 16, 2025 | 4.27 | 4.27 | 4.24 | 4.25 | 4.25 | -1.99% | 5,461 |
| Oct 15, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 1.43% | 571 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | -0.47% | 771,831 |
| Oct 13, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.70% | 1,782 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -3.51% | 110,782 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.40 | 4.42 | 4.42 | -2.88% | 30,328 |
| Oct 8, 2025 | 4.47 | 4.55 | 4.45 | 4.55 | 4.55 | 3.32% | 69,333 |
| Oct 7, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.99% | 30,654 |
| Oct 6, 2025 | 4.39 | 4.45 | 4.39 | 4.44 | 4.44 | 1.46% | 40,767 |
| Oct 3, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.38 | 0.92% | 82,867 |
| Oct 2, 2025 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | -0.69% | 129,444 |
| Oct 1, 2025 | 4.32 | 4.37 | 4.29 | 4.37 | 4.37 | 0.69% | 43,187 |
| Sep 30, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | -0.46% | 180,701 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.33 | 4.36 | 4.36 | -1.04% | 121,555 |
| Sep 26, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.99% | 7,211 |
| Sep 25, 2025 | 4.34 | 4.40 | 4.33 | 4.36 | 4.36 | 0.07% | 78,354 |
| Sep 24, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 0.32% | 48,558 |
| Sep 23, 2025 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -0.09% | 31,669 |
| Sep 22, 2025 | 4.26 | 4.37 | 4.26 | 4.35 | 4.35 | 2.06% | 113,050 |
| Sep 19, 2025 | 4.58 | 4.58 | 4.26 | 4.26 | 4.26 | -2.25% | 653,567 |
| Sep 18, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -2.02% | 32,268 |
| Sep 17, 2025 | 4.40 | 4.47 | 4.40 | 4.45 | 4.45 | 3.73% | 13,728 |
| Sep 16, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 3.87% | 17,121 |
| Sep 15, 2025 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 16,076 |
| Sep 12, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | - | 3,138 |
| Sep 11, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | -0.96% | 21,439 |
| Sep 10, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 6.12% | 39,098 |
| Sep 9, 2025 | 3.82 | 3.96 | 3.82 | 3.92 | 3.92 | 2.35% | 20,641 |
| Sep 8, 2025 | 3.81 | 3.83 | 3.80 | 3.83 | 3.83 | 1.70% | 6,860 |
| Sep 5, 2025 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -1.54% | 87,820 |
| Sep 4, 2025 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | -0.39% | 24,896 |
| Sep 3, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -3.01% | 3,759 |
| Sep 2, 2025 | 3.91 | 3.97 | 3.91 | 3.96 | 3.96 | 0.99% | 10,285 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 11,474 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.92 | 3.94 | 3.94 | 0.56% | 10,714 |
| Aug 27, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.98% | 7,410 |
| 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 |