Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
10.20
+0.17 (1.69%)
Oct 16, 2026, 1:28 PM EST
TNEYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 1.72% | 1,800 |
| Oct 15, 2026 | 9.82 | 10.06 | 9.76 | 10.03 | 10.03 | 0.81% | 111,763 |
| Oct 14, 2026 | 9.97 | 9.98 | 9.91 | 9.95 | 9.95 | 0.17% | 96,644 |
| Oct 13, 2026 | 9.76 | 10.00 | 9.76 | 9.93 | 9.93 | 2.58% | 375,554 |
| Oct 12, 2026 | 9.62 | 9.68 | 9.62 | 9.68 | 9.68 | 0.31% | 1,732 |
| Oct 9, 2026 | 9.49 | 9.70 | 9.36 | 9.65 | 9.65 | 0.23% | 156,823 |
| Oct 8, 2026 | 9.55 | 9.63 | 9.47 | 9.63 | 9.63 | 3.47% | 518,782 |
| Oct 7, 2026 | 9.34 | 9.37 | 9.28 | 9.31 | 9.31 | -0.99% | 226,876 |
| Oct 6, 2026 | 9.40 | 9.42 | 9.37 | 9.40 | 9.40 | -0.44% | 224,809 |
| Oct 5, 2026 | 9.35 | 9.50 | 9.35 | 9.44 | 9.44 | 1.06% | 72,619 |
| Oct 2, 2026 | 9.05 | 9.34 | 9.03 | 9.34 | 9.34 | 0.20% | 86,605 |
| Oct 1, 2026 | 9.35 | 9.38 | 9.32 | 9.32 | 9.32 | -0.69% | 100,640 |
| Sep 30, 2026 | 9.37 | 9.40 | 9.37 | 9.39 | 9.39 | 2.59% | 219,544 |
| Sep 29, 2026 | 9.31 | 9.31 | 9.13 | 9.15 | 9.15 | -2.14% | 70,493 |
| Sep 28, 2026 | 9.46 | 9.46 | 9.32 | 9.35 | 9.35 | 0.71% | 1,070,388 |
| Sep 25, 2026 | 9.27 | 9.35 | 9.20 | 9.28 | 9.28 | -0.81% | 18,605 |
| Sep 24, 2026 | 9.26 | 9.39 | 9.26 | 9.36 | 9.36 | 1.74% | 191,719 |
| Sep 23, 2026 | 9.31 | 9.31 | 9.20 | 9.20 | 9.20 | -1.04% | 375,825 |
| Sep 22, 2026 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -2.17% | 20,400 |
| Sep 21, 2026 | 9.48 | 9.50 | 9.35 | 9.50 | 9.50 | -2.03% | 1,276,904 |
| Sep 18, 2026 | 9.67 | 9.71 | 9.60 | 9.70 | 9.70 | 1.00% | 241,375 |
| Sep 17, 2026 | 9.60 | 9.76 | 9.60 | 9.60 | 9.60 | -0.68% | 78,813 |
| Sep 16, 2026 | 10.12 | 10.12 | 9.64 | 9.67 | 9.67 | -5.84% | 126,019 |
| Sep 15, 2026 | 10.25 | 10.33 | 9.82 | 10.27 | 10.27 | 5.72% | 4,153,089 |
| Sep 14, 2026 | 9.75 | 9.80 | 9.72 | 9.75 | 9.71 | 1.77% | 13,685 |
| Sep 11, 2026 | 9.69 | 9.69 | 9.48 | 9.58 | 9.54 | -2.24% | 23,607 |
| Sep 10, 2026 | 9.75 | 9.86 | 9.75 | 9.80 | 9.76 | 0.19% | 31,241 |
| Sep 9, 2026 | 10.22 | 10.22 | 9.77 | 9.78 | 9.74 | -1.97% | 94,315 |
| Sep 8, 2026 | 9.76 | 10.20 | 9.76 | 9.98 | 9.94 | 3.19% | 3,710,487 |
| Sep 4, 2026 | 9.55 | 9.67 | 9.55 | 9.67 | 9.63 | -1.56% | 912,306 |
| Sep 3, 2026 | 10.01 | 10.01 | 9.82 | 9.82 | 9.79 | -0.42% | 1,038,839 |
| Sep 2, 2026 | 9.94 | 9.94 | 9.85 | 9.87 | 9.83 | -2.42% | 90,892 |
| Sep 1, 2026 | 9.87 | 10.11 | 9.84 | 10.11 | 10.07 | 3.48% | 140,645 |
| Aug 31, 2026 | 9.93 | 9.93 | 9.71 | 9.77 | 9.73 | - | 72,831 |
| Aug 28, 2026 | 9.98 | 9.98 | 9.75 | 9.77 | 9.73 | -3.44% | 124,602 |
| Aug 27, 2026 | 9.78 | 10.12 | 9.78 | 10.12 | 10.08 | 4.31% | 50,819 |
| Aug 26, 2026 | 9.50 | 9.79 | 9.50 | 9.70 | 9.66 | 0.20% | 9,719 |
| Aug 25, 2026 | 9.78 | 9.78 | 9.67 | 9.68 | 9.64 | -1.42% | 170,010 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.67 | 9.82 | 9.78 | -1.90% | 24,155 |
| Aug 21, 2026 | 10.00 | 10.04 | 9.95 | 10.01 | 9.97 | 0.40% | 412,271 |
| Aug 20, 2026 | 10.00 | 10.12 | 9.91 | 9.97 | 9.93 | 1.70% | 482,993 |
| Aug 19, 2026 | 9.95 | 10.03 | 9.80 | 9.80 | 9.77 | -1.17% | 142,161 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.89 | 9.92 | 9.88 | 1.74% | 873,632 |
| Aug 17, 2026 | 9.57 | 9.75 | 9.54 | 9.75 | 9.71 | 2.20% | 213,031 |
| Aug 14, 2026 | 9.50 | 9.54 | 9.44 | 9.54 | 9.50 | 2.47% | 120,144 |
| Aug 13, 2026 | 9.19 | 9.31 | 9.16 | 9.31 | 9.28 | -0.75% | 213,817 |
| Aug 12, 2026 | 9.46 | 9.54 | 9.37 | 9.38 | 9.35 | -0.82% | 91,048 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.39 | 9.46 | 9.42 | 0.08% | 98,108 |
| Aug 10, 2026 | 9.23 | 9.52 | 9.21 | 9.45 | 9.42 | 5.00% | 212,775 |
| Aug 7, 2026 | 8.90 | 9.02 | 8.90 | 9.00 | 8.97 | 0.45% | 411,029 |