Topaz Energy Corp. (TPZEF)
OTCMKTS
· Delayed Price · Currency is USD
17.04
+0.19 (1.10%)
Apr 28, 2025, 3:59 PM EDT
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.95 | 17.07 | 16.93 | 17.07 | 17.07 | 1.28% | 2,253 |
| Apr 25, 2025 | 16.97 | 16.97 | 16.86 | 16.86 | 16.86 | -0.44% | 1,750 |
| Apr 24, 2025 | 17.20 | 17.25 | 16.93 | 16.93 | 16.93 | 0.39% | 3,443 |
| Apr 23, 2025 | 16.81 | 16.89 | 16.80 | 16.86 | 16.86 | -0.93% | 2,082 |
| Apr 22, 2025 | 17.00 | 17.08 | 17.00 | 17.02 | 17.02 | 0.54% | 4,955 |
| Apr 21, 2025 | 17.15 | 17.15 | 16.93 | 16.93 | 16.93 | -1.46% | 415 |
| Apr 17, 2025 | 16.99 | 17.20 | 16.99 | 17.18 | 17.18 | 1.60% | 2,343 |
| Apr 16, 2025 | 16.99 | 16.99 | 16.91 | 16.91 | 16.91 | 1.40% | 4,176 |
| Apr 15, 2025 | 16.40 | 16.73 | 16.40 | 16.68 | 16.68 | 1.24% | 1,325 |
| Apr 14, 2025 | 16.52 | 16.52 | 16.40 | 16.47 | 16.47 | 0.98% | 3,990 |
| Apr 11, 2025 | 15.92 | 16.35 | 15.77 | 16.31 | 16.31 | 5.02% | 5,200 |
| Apr 10, 2025 | 16.00 | 16.00 | 15.51 | 15.53 | 15.53 | -6.13% | 3,226 |
| Apr 9, 2025 | 15.14 | 16.55 | 14.90 | 16.55 | 16.55 | 9.28% | 8,426 |
| Apr 8, 2025 | 15.88 | 15.88 | 15.04 | 15.14 | 15.14 | -2.18% | 3,662 |
| Apr 7, 2025 | 15.07 | 15.68 | 15.07 | 15.48 | 15.48 | 0.60% | 3,225 |
| Apr 4, 2025 | 15.36 | 15.74 | 15.23 | 15.38 | 15.38 | -8.87% | 1,554 |
| Apr 3, 2025 | 17.38 | 17.38 | 16.87 | 16.88 | 16.88 | -3.28% | 1,215 |
| Apr 2, 2025 | 17.25 | 17.45 | 17.25 | 17.45 | 17.45 | 2.09% | 800 |
| Apr 1, 2025 | 16.77 | 17.10 | 16.77 | 17.10 | 17.10 | 1.47% | 3,800 |
| Mar 31, 2025 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 0.48% | 566 |
| Mar 28, 2025 | 16.81 | 16.81 | 16.77 | 16.77 | 16.77 | -0.66% | 1,603 |
| Mar 27, 2025 | 16.89 | 16.89 | 16.88 | 16.88 | 16.88 | -0.52% | 781 |
| Mar 26, 2025 | 16.80 | 17.13 | 16.80 | 16.97 | 16.97 | -0.18% | 1,083 |
| Mar 25, 2025 | 17.14 | 17.14 | 17.00 | 17.00 | 17.00 | -0.41% | 1,147 |
| Mar 24, 2025 | 17.08 | 17.16 | 17.01 | 17.07 | 17.07 | 0.71% | 4,219 |
| Mar 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 1 |
| Mar 20, 2025 | 16.24 | 16.96 | 16.24 | 16.95 | 16.95 | 1.59% | 3,335 |
| Mar 19, 2025 | 16.75 | 16.75 | 16.64 | 16.69 | 16.69 | 1.61% | 2,825 |
| Mar 18, 2025 | 16.52 | 16.52 | 16.36 | 16.42 | 16.42 | -0.09% | 4,910 |
| Mar 17, 2025 | 16.27 | 16.43 | 16.27 | 16.43 | 16.43 | 1.61% | 1,440 |
| Mar 14, 2025 | 15.40 | 16.17 | 15.40 | 16.17 | 16.17 | -0.50% | 5,017 |
| Mar 13, 2025 | 15.76 | 16.48 | 15.76 | 16.26 | 16.03 | -2.55% | 23,384 |
| Mar 12, 2025 | 16.71 | 16.72 | 16.68 | 16.68 | 16.45 | 1.96% | 713 |
| Mar 11, 2025 | 16.26 | 16.36 | 16.20 | 16.36 | 16.13 | 1.46% | 3,444 |
| Mar 10, 2025 | 16.12 | 16.15 | 15.98 | 16.12 | 15.90 | -1.67% | 3,173 |
| Mar 7, 2025 | 16.42 | 16.45 | 16.33 | 16.40 | 16.17 | 0.53% | 24,883 |
| Mar 6, 2025 | 16.41 | 16.46 | 16.24 | 16.31 | 16.08 | -1.40% | 3,199 |
| Mar 5, 2025 | 16.28 | 16.58 | 16.27 | 16.54 | 16.31 | 1.48% | 4,198 |
| Mar 4, 2025 | 16.24 | 16.37 | 15.97 | 16.30 | 16.07 | -0.55% | 9,611 |
| Mar 3, 2025 | 16.10 | 17.19 | 16.10 | 16.39 | 16.16 | -4.16% | 15,694 |
| Feb 28, 2025 | 17.00 | 17.15 | 17.00 | 17.10 | 16.86 | -1.15% | 32,080 |
| Feb 27, 2025 | 17.18 | 17.30 | 17.10 | 17.30 | 17.06 | 0.69% | 3,132 |
| Feb 26, 2025 | 17.33 | 17.33 | 17.11 | 17.18 | 16.94 | -0.39% | 962 |
| Feb 25, 2025 | 17.30 | 17.39 | 17.25 | 17.25 | 17.01 | -3.54% | 1,021 |
| Feb 24, 2025 | 17.95 | 17.95 | 17.75 | 17.88 | 17.63 | -0.81% | 1,874 |
| Feb 21, 2025 | 17.90 | 18.03 | 17.84 | 18.03 | 17.78 | -0.39% | 3,072 |
| Feb 20, 2025 | 18.09 | 18.10 | 17.72 | 18.10 | 17.85 | -0.11% | 1,534 |
| Feb 19, 2025 | 18.01 | 18.20 | 18.01 | 18.12 | 17.87 | 0.17% | 1,715 |
| Feb 18, 2025 | 17.85 | 18.09 | 17.83 | 18.09 | 17.84 | 1.34% | 1,148 |
| Feb 14, 2025 | 18.27 | 18.27 | 17.85 | 17.85 | 17.60 | -2.25% | 3,310 |