Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
10.07
+0.28 (2.86%)
Jun 4, 2026, 2:19 PM EST
TNEYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.11% | - |
| Jun 3, 2026 | 9.55 | 9.79 | 9.55 | 9.76 | 9.76 | 3.65% | 14,544 |
| Jun 2, 2026 | 9.39 | 9.42 | 9.28 | 9.42 | 9.42 | 0.18% | 7,034 |
| Jun 1, 2026 | 9.50 | 9.56 | 9.40 | 9.40 | 9.40 | 1.84% | 52,887 |
| May 29, 2026 | 9.33 | 9.53 | 9.04 | 9.23 | 9.23 | -1.60% | 40,853 |
| May 28, 2026 | 9.14 | 9.46 | 9.00 | 9.38 | 9.38 | 7.43% | 108,204 |
| May 27, 2026 | 8.80 | 8.92 | 8.72 | 8.73 | 8.73 | -3.42% | 52,599 |
| May 26, 2026 | 9.00 | 9.17 | 8.95 | 9.04 | 9.04 | -2.48% | 75,392 |
| May 22, 2026 | 9.99 | 9.99 | 4.74 | 9.27 | 9.27 | -0.96% | 38,437 |
| May 21, 2026 | 9.59 | 9.80 | 9.29 | 9.36 | 9.36 | -1.05% | 38,399 |
| May 20, 2026 | 9.78 | 9.86 | 9.46 | 9.46 | 9.46 | -3.32% | 38,107 |
| May 19, 2026 | 9.95 | 10.02 | 9.75 | 9.78 | 9.78 | -1.27% | 29,010 |
| May 18, 2026 | 9.99 | 9.99 | 9.69 | 9.91 | 9.91 | 2.16% | 27,454 |
| May 15, 2026 | 9.38 | 9.70 | 9.38 | 9.70 | 9.70 | 4.55% | 17,613 |
| May 14, 2026 | 9.17 | 9.28 | 9.17 | 9.28 | 9.28 | 1.78% | 4,141 |
| May 13, 2026 | 9.25 | 9.25 | 9.03 | 9.12 | 9.12 | -0.14% | 11,389 |
| May 12, 2026 | 9.08 | 9.13 | 9.08 | 9.13 | 9.13 | 1.53% | 8,565 |
| May 11, 2026 | 8.96 | 9.03 | 8.92 | 8.99 | 8.99 | 1.61% | 20,446 |
| May 8, 2026 | 8.89 | 8.98 | 8.85 | 8.85 | 8.85 | -1.51% | 17,684 |
| May 7, 2026 | 8.68 | 9.00 | 8.52 | 8.98 | 8.98 | 1.51% | 43,854 |
| May 6, 2026 | 9.00 | 9.08 | 8.84 | 8.85 | 8.85 | -5.90% | 36,010 |
| May 5, 2026 | 9.36 | 9.54 | 9.36 | 9.41 | 9.41 | -0.37% | 10,668 |
| May 4, 2026 | 10.37 | 10.37 | 9.31 | 9.44 | 9.44 | 0.21% | 19,384 |
| 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 | -2.96% | 19,822 |
| Apr 13, 2026 | 8.05 | 8.32 | 8.05 | 8.29 | 8.29 | 5.29% | 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 | 0.91% | 189,960 |
| Apr 6, 2026 | 7.74 | 8.23 | 7.74 | 8.23 | 8.23 | 2.32% | 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 | 1.47% | 6,890 |
| Mar 25, 2026 | 7.96 | 8.04 | 7.91 | 8.00 | 8.00 | -0.03% | 16,758 |