Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
9.42
0.00 (0.00%)
May 4, 2026, 10:36 AM EST
TNEYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.36 | 9.42 | 9.16 | 9.42 | 9.42 | 0.53% | 31,414 |
| Apr 30, 2026 | 9.23 | 9.41 | 9.23 | 9.37 | 9.37 | -0.53% | 15,867 |
| Apr 29, 2026 | 9.43 | 9.48 | 9.37 | 9.42 | 9.42 | 0.21% | 20,566 |
| Apr 28, 2026 | 9.21 | 9.61 | 9.21 | 9.40 | 9.40 | 3.18% | 19,370 |
| Apr 27, 2026 | 8.95 | 9.12 | 8.92 | 9.11 | 9.11 | 4.86% | 21,133 |
| Apr 24, 2026 | 8.76 | 8.81 | 8.68 | 8.69 | 8.69 | -1.38% | 53,298 |
| Apr 23, 2026 | 8.73 | 8.81 | 8.68 | 8.81 | 8.81 | 2.28% | 18,802 |
| Apr 22, 2026 | 8.40 | 8.61 | 8.36 | 8.61 | 8.61 | 3.66% | 15,275 |
| Apr 21, 2026 | 8.15 | 8.32 | 8.15 | 8.31 | 8.31 | 1.71% | 11,635 |
| Apr 20, 2026 | 8.06 | 8.22 | 8.03 | 8.17 | 8.17 | 3.03% | 28,467 |
| Apr 17, 2026 | 7.99 | 7.99 | 7.62 | 7.93 | 7.93 | -3.53% | 13,370 |
| Apr 16, 2026 | 8.18 | 8.23 | 8.16 | 8.22 | 8.22 | 1.54% | 4,594 |
| Apr 15, 2026 | 8.03 | 8.15 | 8.00 | 8.10 | 8.10 | 0.67% | 22,603 |
| Apr 14, 2026 | 8.29 | 8.29 | 8.04 | 8.04 | 8.04 | -2.97% | 19,822 |
| Apr 13, 2026 | 8.05 | 8.32 | 8.05 | 8.29 | 8.29 | 5.30% | 10,142 |
| Apr 10, 2026 | 7.70 | 7.92 | 7.70 | 7.87 | 7.87 | 2.08% | 6,219 |
| Apr 9, 2026 | 7.92 | 8.02 | 7.67 | 7.71 | 7.71 | -0.64% | 42,397 |
| Apr 8, 2026 | 7.74 | 8.30 | 7.52 | 7.76 | 7.76 | -6.52% | 67,098 |
| Apr 7, 2026 | 8.37 | 8.41 | 8.25 | 8.30 | 8.30 | 0.90% | 189,960 |
| Apr 6, 2026 | 7.74 | 8.23 | 7.74 | 8.23 | 8.23 | 2.33% | 91,894 |
| Apr 2, 2026 | 7.95 | 8.16 | 7.95 | 8.04 | 8.04 | 3.88% | 14,002 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.74 | 7.74 | 7.74 | -6.30% | 28,112 |
| Mar 31, 2026 | 8.27 | 8.44 | 8.09 | 8.26 | 8.26 | 0.67% | 38,106 |
| Mar 30, 2026 | 8.41 | 8.61 | 8.21 | 8.21 | 8.21 | -2.32% | 53,384 |
| Mar 27, 2026 | 8.33 | 8.43 | 8.16 | 8.40 | 8.40 | 3.51% | 37,932 |
| Mar 26, 2026 | 8.11 | 8.17 | 8.10 | 8.12 | 8.12 | 1.46% | 6,890 |
| Mar 25, 2026 | 7.96 | 8.04 | 7.91 | 8.00 | 8.00 | -0.02% | 16,758 |
| Mar 24, 2026 | 7.95 | 8.23 | 7.95 | 8.00 | 8.00 | 0.63% | 28,006 |
| Mar 23, 2026 | 7.90 | 8.04 | 7.77 | 7.95 | 7.95 | -1.94% | 38,507 |
| Mar 20, 2026 | 8.20 | 8.36 | 8.07 | 8.11 | 8.11 | -0.41% | 28,920 |
| Mar 19, 2026 | 8.01 | 8.22 | 8.01 | 8.14 | 8.14 | 2.01% | 56,517 |
| Mar 18, 2026 | 7.96 | 8.06 | 7.95 | 7.98 | 7.98 | 0.38% | 15,296 |
| Mar 17, 2026 | 8.00 | 8.05 | 7.94 | 7.95 | 7.95 | 2.32% | 3,881 |
| Mar 16, 2026 | 7.84 | 7.85 | 7.77 | 7.77 | 7.77 | -0.77% | 8,484 |
| Mar 13, 2026 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | -3.09% | 9,156 |
| Mar 12, 2026 | 8.00 | 8.15 | 7.95 | 8.08 | 8.05 | 2.67% | 35,882 |
| Mar 11, 2026 | 7.70 | 7.87 | 7.59 | 7.87 | 7.84 | 1.68% | 25,753 |
| Mar 10, 2026 | 7.66 | 7.78 | 7.64 | 7.74 | 7.71 | 2.30% | 35,481 |
| Mar 9, 2026 | 7.50 | 7.69 | 7.48 | 7.57 | 7.54 | 0.97% | 39,950 |
| Mar 6, 2026 | 7.83 | 7.83 | 7.49 | 7.49 | 7.47 | 0.44% | 635,916 |
| Mar 5, 2026 | 7.56 | 7.56 | 7.42 | 7.46 | 7.43 | -0.13% | 6,542 |
| Mar 4, 2026 | 7.38 | 7.49 | 7.38 | 7.47 | 7.44 | 1.36% | 12,917 |
| Mar 3, 2026 | 7.73 | 7.75 | 7.37 | 7.37 | 7.34 | -3.28% | 27,087 |
| Mar 2, 2026 | 7.81 | 7.85 | 7.45 | 7.62 | 7.59 | 2.14% | 30,127 |
| Feb 27, 2026 | 7.17 | 7.54 | 7.17 | 7.46 | 7.43 | 6.62% | 17,523 |
| Feb 26, 2026 | 7.26 | 7.26 | 6.74 | 7.00 | 6.97 | 0.33% | 10,091 |
| Feb 25, 2026 | 6.75 | 7.09 | 6.75 | 6.97 | 6.95 | -1.34% | 18,925 |
| Feb 24, 2026 | 6.71 | 7.16 | 6.71 | 7.07 | 7.04 | -0.44% | 31,187 |
| Feb 23, 2026 | 7.24 | 7.24 | 7.09 | 7.10 | 7.07 | -0.56% | 4,428 |
| Feb 20, 2026 | 6.81 | 7.21 | 6.81 | 7.14 | 7.11 | -1.24% | 16,031 |