Tamarack Valley Energy Ltd. (TNEYF)
OTCMKTS · Delayed Price · Currency is USD
8.05
-0.01 (-0.12%)
Nov 9, 2026, 12:58 PM EST
TNEYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.93 | 8.05 | 7.93 | 8.05 | 8.05 | -0.12% | 519,085 |
| Nov 6, 2026 | 8.05 | 8.10 | 8.00 | 8.06 | 8.06 | 4.00% | 33,892 |
| Nov 5, 2026 | 8.45 | 8.45 | 7.75 | 7.75 | 7.75 | -8.82% | 469,084 |
| Nov 4, 2026 | 8.70 | 8.70 | 8.46 | 8.50 | 8.50 | -7.71% | 358,965 |
| Nov 3, 2026 | 9.25 | 9.34 | 9.17 | 9.21 | 9.21 | -0.97% | 193,026 |
| Nov 2, 2026 | 9.70 | 9.80 | 9.30 | 9.30 | 9.30 | -7.46% | 288,639 |
| Oct 30, 2026 | 10.22 | 10.22 | 10.05 | 10.05 | 10.05 | -1.57% | 260,987 |
| Oct 29, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | -2.11% | 142,703 |
| Oct 28, 2026 | 10.68 | 10.68 | 10.39 | 10.43 | 10.43 | -0.43% | 263,860 |
| Oct 27, 2026 | 10.76 | 10.76 | 10.45 | 10.48 | 10.48 | -1.90% | 201,232 |
| Oct 26, 2026 | 10.52 | 10.77 | 10.52 | 10.68 | 10.68 | -0.67% | 128,092 |
| Oct 23, 2026 | 10.16 | 10.75 | 10.16 | 10.75 | 10.75 | 3.60% | 209,890 |
| Oct 22, 2026 | 10.62 | 10.62 | 10.25 | 10.38 | 10.38 | -1.23% | 111,842 |
| Oct 21, 2026 | 10.31 | 10.52 | 10.20 | 10.50 | 10.50 | 1.19% | 85,400 |
| Oct 20, 2026 | 10.55 | 10.55 | 10.38 | 10.38 | 10.38 | -1.24% | 76,923 |
| Oct 19, 2026 | 10.46 | 10.53 | 10.35 | 10.51 | 10.51 | 2.48% | 47,493 |
| Oct 16, 2026 | 9.98 | 10.26 | 9.98 | 10.26 | 10.26 | 2.28% | 18,501 |
| 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 |