Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.12 (1.61%)
Mar 6, 2026, 3:29 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.83 | 7.83 | 7.49 | 7.49 | 7.49 | 0.44% | 29,215 |
| Mar 5, 2026 | 7.56 | 7.56 | 7.42 | 7.46 | 7.46 | -0.13% | 6,542 |
| Mar 4, 2026 | 7.38 | 7.49 | 7.38 | 7.47 | 7.47 | 1.36% | 12,917 |
| Mar 3, 2026 | 7.73 | 7.75 | 7.37 | 7.37 | 7.37 | -3.28% | 27,087 |
| Mar 2, 2026 | 7.81 | 7.85 | 7.45 | 7.62 | 7.62 | 2.14% | 30,127 |
| Feb 27, 2026 | 7.17 | 7.54 | 7.17 | 7.46 | 7.46 | 6.62% | 17,523 |
| Feb 26, 2026 | 7.26 | 7.26 | 6.74 | 7.00 | 7.00 | 0.33% | 10,091 |
| Feb 25, 2026 | 6.75 | 7.09 | 6.75 | 6.97 | 6.97 | -1.34% | 18,925 |
| Feb 24, 2026 | 6.71 | 7.16 | 6.71 | 7.07 | 7.07 | -0.44% | 31,187 |
| Feb 23, 2026 | 7.24 | 7.24 | 7.09 | 7.10 | 7.10 | -0.56% | 4,428 |
| Feb 20, 2026 | 6.81 | 7.21 | 6.81 | 7.14 | 7.14 | -1.24% | 16,031 |
| Feb 19, 2026 | 7.23 | 7.31 | 7.22 | 7.23 | 7.23 | 2.26% | 6,437 |
| Feb 18, 2026 | 7.03 | 7.08 | 7.03 | 7.07 | 7.07 | 2.03% | 4,204 |
| Feb 17, 2026 | 7.30 | 7.30 | 6.78 | 6.93 | 6.93 | -1.28% | 3,956 |
| Feb 13, 2026 | 6.83 | 7.02 | 6.81 | 7.02 | 7.02 | 2.62% | 14,431 |
| Feb 12, 2026 | 7.27 | 7.27 | 6.83 | 6.84 | 6.84 | -5.52% | 24,296 |
| Feb 11, 2026 | 7.09 | 7.24 | 7.09 | 7.24 | 7.24 | 4.64% | 23,603 |
| Feb 10, 2026 | 7.00 | 7.01 | 6.90 | 6.92 | 6.92 | -1.45% | 11,819 |
| Feb 9, 2026 | 7.08 | 7.12 | 7.02 | 7.02 | 7.02 | 0.73% | 6,298 |
| Feb 6, 2026 | 6.94 | 7.04 | 6.92 | 6.97 | 6.97 | 2.35% | 59,083 |
| Feb 5, 2026 | 6.96 | 6.96 | 6.74 | 6.81 | 6.81 | -1.00% | 122,038 |
| Feb 4, 2026 | 6.85 | 6.92 | 6.85 | 6.88 | 6.88 | 0.01% | 6,637 |
| Feb 3, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | 3.43% | 118,913 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.06 | 6.65 | 6.65 | -2.35% | 47,981 |
| Jan 30, 2026 | 7.36 | 7.36 | 6.77 | 6.81 | 6.81 | -3.09% | 49,412 |
| Jan 29, 2026 | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | 0.24% | 40,190 |
| Jan 28, 2026 | 6.95 | 7.04 | 6.92 | 7.01 | 7.01 | 2.28% | 273,742 |
| Jan 27, 2026 | 6.50 | 6.85 | 6.49 | 6.85 | 6.85 | 6.46% | 118,825 |
| Jan 26, 2026 | 6.38 | 6.46 | 6.36 | 6.44 | 6.44 | 0.91% | 14,843 |
| Jan 23, 2026 | 6.49 | 6.60 | 6.37 | 6.38 | 6.38 | -0.47% | 17,999 |
| Jan 22, 2026 | 6.31 | 6.44 | 6.27 | 6.41 | 6.41 | 1.55% | 62,127 |
| Jan 21, 2026 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 4.31% | 66,676 |
| Jan 20, 2026 | 6.12 | 6.19 | 6.05 | 6.05 | 6.05 | 1.19% | 177,794 |
| Jan 16, 2026 | 5.99 | 6.10 | 5.98 | 5.98 | 5.98 | 0.17% | 208,208 |
| Jan 15, 2026 | 5.80 | 6.02 | 5.80 | 5.97 | 5.97 | 0.93% | 42,334 |
| Jan 14, 2026 | 5.78 | 5.95 | 5.78 | 5.92 | 5.92 | 3.19% | 55,968 |
| Jan 13, 2026 | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | 2.72% | 77,203 |
| Jan 12, 2026 | 5.55 | 5.61 | 5.55 | 5.58 | 5.58 | 0.54% | 12,903 |
| Jan 9, 2026 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | 0.54% | 15,521 |
| Jan 8, 2026 | 5.46 | 5.53 | 5.45 | 5.52 | 5.52 | 1.66% | 37,799 |
| Jan 7, 2026 | 5.52 | 5.52 | 5.39 | 5.43 | 5.43 | -1.63% | 5,038 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.48 | 5.52 | 5.52 | -1.08% | 124,956 |
| Jan 5, 2026 | 5.48 | 5.77 | 5.45 | 5.58 | 5.58 | -3.76% | 38,454 |
| Jan 2, 2026 | 5.81 | 5.81 | 5.75 | 5.80 | 5.80 | -1.07% | 37,380 |
| Dec 31, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -1.50% | 14,070 |
| Dec 30, 2025 | 5.96 | 6.00 | 5.94 | 5.95 | 5.94 | 0.57% | 112,421 |
| Dec 29, 2025 | 5.90 | 5.92 | 5.87 | 5.92 | 5.91 | 3.28% | 131,114 |
| Dec 26, 2025 | 5.48 | 5.99 | 5.48 | 5.73 | 5.72 | -1.92% | 13,222 |
| Dec 24, 2025 | 5.86 | 5.86 | 5.84 | 5.84 | 5.83 | -0.17% | 120,451 |
| Dec 23, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.84 | 3.14% | 212,887 |