Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
3.640
-0.060 (-1.62%)
Jul 15, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -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 | 3.71 | 0.95% | 277,859 |
| Jul 9, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -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 | 3.58 | -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 | 3.59 | 1.04% | 16,392 |
| Jul 1, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | -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 | 3.55 | - | 19,880 |
| Jun 26, 2025 | 3.53 | 3.57 | 3.53 | 3.56 | 3.55 | 3.01% | 30,530 |
| Jun 25, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.45 | -0.40% | 39,444 |
| Jun 24, 2025 | 3.51 | 3.51 | 3.46 | 3.47 | 3.46 | -1.98% | 24,677 |
| Jun 23, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.53 | -3.80% | 153,222 |
| Jun 20, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.67 | 1.38% | 62,937 |
| Jun 18, 2025 | 3.64 | 3.72 | 3.62 | 3.63 | 3.62 | -0.14% | 52,355 |
| Jun 17, 2025 | 3.41 | 3.66 | 3.41 | 3.64 | 3.63 | 1.28% | 44,252 |
| Jun 16, 2025 | 3.60 | 3.61 | 3.55 | 3.59 | 3.58 | 0.81% | 30,025 |
| Jun 13, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.55 | 3.49% | 95,929 |
| Jun 12, 2025 | 3.45 | 3.47 | 3.44 | 3.44 | 3.43 | -1.80% | 8,847 |
| Jun 11, 2025 | 3.42 | 3.51 | 3.41 | 3.50 | 3.49 | 3.12% | 6,656 |
| Jun 10, 2025 | 3.41 | 3.45 | 3.40 | 3.40 | 3.39 | 0.38% | 8,222 |
| Jun 9, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | 1.62% | 25,364 |
| Jun 6, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.32 | 2.46% | 84,818 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.24 | -0.73% | 2,911 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.68% | 9,852 |
| Jun 3, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.32 | 1.93% | 8,331 |
| Jun 2, 2025 | 3.11 | 3.28 | 3.11 | 3.27 | 3.26 | 2.25% | 5,838 |
| May 30, 2025 | 3.23 | 3.23 | 3.18 | 3.20 | 3.19 | -1.18% | 26,507 |
| May 29, 2025 | 3.24 | 3.26 | 3.23 | 3.23 | 3.22 | -0.22% | 68,014 |
| May 28, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.22 | -0.31% | 72,807 |
| May 27, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.23 | 1.72% | 80,198 |
| May 23, 2025 | 3.16 | 3.21 | 3.16 | 3.20 | 3.18 | 1.98% | 65,125 |
| May 22, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.12 | -1.76% | 281,102 |
| May 21, 2025 | 3.14 | 3.22 | 3.14 | 3.19 | 3.17 | 1.88% | 74,241 |
| May 20, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.11 | 0.64% | 21,516 |
| May 19, 2025 | 3.00 | 3.11 | 3.00 | 3.11 | 3.09 | -0.64% | 5,325 |
| May 16, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.11 | 0.97% | 48,725 |
| May 15, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.08 | -1.56% | 216,965 |
| May 14, 2025 | 3.06 | 3.15 | 3.06 | 3.15 | 3.13 | 2.91% | 204,497 |
| May 13, 2025 | 2.97 | 3.07 | 2.96 | 3.06 | 3.04 | 3.73% | 36,953 |
| May 12, 2025 | 2.90 | 2.97 | 2.90 | 2.95 | 2.93 | 4.61% | 65,402 |
| May 9, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.81 | 2.06% | 19,257 |
| May 8, 2025 | 2.75 | 2.82 | 2.75 | 2.76 | 2.75 | 2.52% | 19,826 |
| May 7, 2025 | 2.64 | 2.71 | 2.64 | 2.70 | 2.68 | 3.26% | 35,769 |
| May 6, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.60 | 1.91% | 25,800 |
| May 5, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.55 | -2.29% | 11,433 |
| May 2, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.61 | 1.98% | 1,918 |
| May 1, 2025 | 2.65 | 2.66 | 2.55 | 2.57 | 2.56 | -0.58% | 18,263 |