Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
9.87
-0.24 (-2.37%)
Sep 2, 2026, 2:18 PM EST
TNEYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.94 | 9.94 | 9.85 | 9.87 | 9.87 | -2.42% | 90,892 |
| Sep 1, 2026 | 9.87 | 10.11 | 9.84 | 10.11 | 10.11 | 3.48% | 140,645 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.71 | 9.77 | 9.77 | - | 72,831 |
| Aug 28, 2026 | 9.98 | 9.98 | 9.75 | 9.77 | 9.77 | -3.44% | 124,602 |
| Aug 27, 2026 | 9.78 | 10.12 | 9.78 | 10.12 | 10.12 | 4.31% | 50,819 |
| Aug 26, 2026 | 9.50 | 9.79 | 9.50 | 9.70 | 9.70 | 0.20% | 5,158 |
| Aug 25, 2026 | 9.78 | 9.78 | 9.67 | 9.68 | 9.68 | -1.42% | 170,010 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.67 | 9.82 | 9.82 | -1.90% | 24,155 |
| Aug 21, 2026 | 10.00 | 10.04 | 9.95 | 10.01 | 10.01 | 0.40% | 412,271 |
| Aug 20, 2026 | 10.00 | 10.12 | 9.91 | 9.97 | 9.97 | 1.70% | 7,254 |
| Aug 19, 2026 | 9.95 | 10.03 | 9.80 | 9.80 | 9.80 | -1.17% | 142,161 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.89 | 9.92 | 9.92 | 1.74% | 873,632 |
| Aug 17, 2026 | 9.57 | 9.75 | 9.54 | 9.75 | 9.75 | 2.20% | 213,031 |
| Aug 14, 2026 | 9.50 | 9.54 | 9.44 | 9.54 | 9.54 | 2.47% | 120,144 |
| Aug 13, 2026 | 9.19 | 9.31 | 9.16 | 9.31 | 9.31 | -0.75% | 213,817 |
| Aug 12, 2026 | 9.46 | 9.54 | 9.37 | 9.38 | 9.38 | -0.82% | 30,138 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.39 | 9.46 | 9.46 | 0.08% | 98,108 |
| Aug 10, 2026 | 9.23 | 9.52 | 9.21 | 9.45 | 9.45 | 5.00% | 212,775 |
| Aug 7, 2026 | 8.90 | 9.02 | 8.90 | 9.00 | 9.00 | 0.45% | 411,029 |
| Aug 6, 2026 | 8.94 | 8.97 | 8.86 | 8.96 | 8.96 | 1.82% | 10,909 |
| Aug 5, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -5.98% | 984,409 |
| Aug 4, 2026 | 9.27 | 9.36 | 9.22 | 9.36 | 9.36 | -0.79% | 1,723,552 |
| Aug 3, 2026 | 10.45 | 10.45 | 9.44 | 9.44 | 9.44 | -1.62% | 4,795 |
| Jul 31, 2026 | 9.42 | 9.61 | 9.42 | 9.59 | 9.59 | 1.59% | 392,052 |
| Jul 30, 2026 | 9.46 | 9.46 | 9.42 | 9.44 | 9.44 | 0.08% | 131,805 |
| Jul 29, 2026 | 9.42 | 9.51 | 9.42 | 9.43 | 9.43 | 2.16% | 273,074 |
| Jul 28, 2026 | 9.08 | 9.25 | 9.00 | 9.23 | 9.23 | 0.58% | 269,842 |
| Jul 27, 2026 | 9.07 | 9.18 | 8.97 | 9.18 | 9.18 | -2.09% | 203,436 |
| Jul 24, 2026 | 9.62 | 9.66 | 9.37 | 9.38 | 9.38 | -3.04% | 175,115 |
| Jul 23, 2026 | 9.65 | 9.68 | 9.55 | 9.67 | 9.67 | 2.87% | 447,247 |
| Jul 22, 2026 | 9.42 | 9.44 | 9.34 | 9.40 | 9.40 | 0.51% | 333,002 |
| Jul 21, 2026 | 9.41 | 9.47 | 9.35 | 9.35 | 9.35 | -0.57% | 184,833 |
| Jul 20, 2026 | 9.37 | 9.41 | 9.27 | 9.41 | 9.41 | 0.07% | 148,502 |
| Jul 17, 2026 | 9.33 | 9.49 | 9.25 | 9.40 | 9.40 | 2.95% | 183,134 |
| Jul 16, 2026 | 9.25 | 9.30 | 9.04 | 9.13 | 9.13 | -0.54% | 172,285 |
| Jul 15, 2026 | 9.71 | 9.71 | 9.05 | 9.18 | 9.18 | -0.82% | 258,034 |
| Jul 14, 2026 | 9.34 | 9.37 | 9.20 | 9.26 | 9.26 | 0.06% | 19,977 |
| Jul 13, 2026 | 9.26 | 9.29 | 9.12 | 9.25 | 9.25 | 2.55% | 280,212 |
| Jul 10, 2026 | 9.05 | 9.06 | 8.97 | 9.02 | 9.02 | 0.11% | 29,845 |
| Jul 9, 2026 | 8.68 | 9.10 | 8.68 | 9.01 | 9.01 | 21.10% | 35,457 |
| Jul 8, 2026 | 7.44 | 9.33 | 7.44 | 7.44 | 7.44 | -18.10% | 23,921 |
| Jul 7, 2026 | 8.89 | 9.15 | 8.89 | 9.08 | 9.08 | 2.35% | 204,982 |
| Jul 6, 2026 | 9.07 | 9.09 | 8.78 | 8.88 | 8.88 | 0.06% | 332,847 |
| Jul 2, 2026 | 8.76 | 8.87 | 8.69 | 8.87 | 8.87 | 2.78% | 285,753 |
| Jul 1, 2026 | 7.31 | 8.91 | 7.31 | 8.63 | 8.63 | -0.92% | 15,640 |
| Jun 30, 2026 | 8.75 | 8.81 | 8.63 | 8.71 | 8.71 | 1.35% | 852,403 |
| Jun 29, 2026 | 6.67 | 8.86 | 6.67 | 8.59 | 8.59 | -1.70% | 59,639 |
| Jun 26, 2026 | 8.67 | 8.79 | 8.67 | 8.74 | 8.74 | -0.65% | 35,691 |
| Jun 25, 2026 | 8.72 | 8.82 | 8.60 | 8.80 | 8.80 | 2.19% | 195,140 |
| Jun 24, 2026 | 8.70 | 8.73 | 8.61 | 8.61 | 8.61 | -4.38% | 248,382 |