Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
6.81
+0.16 (2.41%)
Feb 3, 2026, 12:49 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 5.62 | 5.68 | 5.40 | 5.67 | 5.66 | 3.32% | 244,360 |
| Dec 19, 2025 | 5.47 | 5.52 | 5.47 | 5.49 | 5.48 | 1.67% | 13,940 |
| Dec 18, 2025 | 5.44 | 5.45 | 5.39 | 5.40 | 5.39 | - | 11,326 |
| Dec 17, 2025 | 5.30 | 5.45 | 5.08 | 5.40 | 5.39 | 1.12% | 24,449 |
| Dec 16, 2025 | 5.49 | 5.51 | 5.34 | 5.34 | 5.33 | -4.49% | 30,555 |
| Dec 15, 2025 | 5.30 | 5.62 | 5.30 | 5.59 | 5.58 | -1.22% | 28,147 |
| Dec 12, 2025 | 5.56 | 5.69 | 5.56 | 5.66 | 5.65 | 1.62% | 22,388 |
| Dec 11, 2025 | 5.93 | 5.93 | 5.56 | 5.57 | 5.56 | -1.24% | 41,067 |
| Dec 10, 2025 | 5.53 | 5.65 | 5.50 | 5.64 | 5.63 | 0.71% | 27,043 |
| Dec 9, 2025 | 5.76 | 5.76 | 5.58 | 5.60 | 5.59 | -2.10% | 50,405 |
| Dec 8, 2025 | 5.78 | 5.80 | 5.72 | 5.72 | 5.71 | -1.89% | 21,853 |
| Dec 5, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.82 | 0.03% | 38,472 |
| Dec 4, 2025 | 5.89 | 5.89 | 5.77 | 5.83 | 5.82 | 0.62% | 16,242 |
| Dec 3, 2025 | 5.57 | 5.96 | 5.57 | 5.79 | 5.78 | 4.21% | 34,236 |
| Dec 2, 2025 | 5.61 | 5.75 | 5.56 | 5.56 | 5.55 | -1.10% | 11,622 |
| Dec 1, 2025 | 5.63 | 5.70 | 5.61 | 5.62 | 5.61 | 0.83% | 21,080 |
| Nov 28, 2025 | 5.46 | 5.59 | 5.45 | 5.57 | 5.56 | 3.66% | 14,370 |
| Nov 26, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.36 | 1.26% | 131,480 |
| Nov 25, 2025 | 5.48 | 5.48 | 5.30 | 5.31 | 5.29 | -3.45% | 11,059 |
| Nov 24, 2025 | 5.43 | 5.52 | 5.42 | 5.50 | 5.48 | 1.85% | 24,572 |
| Nov 21, 2025 | 5.19 | 5.40 | 5.15 | 5.40 | 5.38 | 3.45% | 18,504 |
| Nov 20, 2025 | 5.35 | 5.41 | 5.20 | 5.22 | 5.20 | -0.36% | 176,134 |
| Nov 19, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.22 | 0.61% | 19,907 |