Topaz Energy Corp. (TPZEF)
OTCMKTS · Delayed Price · Currency is USD
20.96
-0.17 (-0.80%)
At close: Jun 26, 2026
TPZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.85 | 21.05 | 20.85 | 20.96 | 20.96 | -0.80% | 39,324 |
| Jun 25, 2026 | 21.11 | 21.25 | 21.00 | 21.13 | 21.13 | 1.27% | 1,258 |
| Jun 24, 2026 | 20.97 | 20.97 | 20.86 | 20.86 | 20.86 | -3.14% | 38,289 |
| Jun 23, 2026 | 21.60 | 21.60 | 21.54 | 21.54 | 21.54 | -0.52% | 30,459 |
| Jun 22, 2026 | 21.62 | 21.65 | 21.62 | 21.65 | 21.65 | 0.57% | 1,016,022 |
| Jun 18, 2026 | 21.19 | 21.53 | 21.11 | 21.53 | 21.53 | -1.69% | 54,006 |
| Jun 17, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.27% | 64,294 |
| Jun 16, 2026 | 22.00 | 22.01 | 21.75 | 21.96 | 21.96 | -4.49% | 1,837 |
| Jun 12, 2026 | 23.27 | 23.27 | 23.25 | 23.25 | 22.99 | -0.34% | 22,719 |
| Jun 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.07 | -0.30% | 13,495 |
| Jun 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | 1.47% | 1,079 |
| Jun 9, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.81 | -3.12% | 3,892 |
| Jun 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.54 | 1.01% | 206 |
| Jun 3, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.30 | -0.57% | 240 |
| Jun 2, 2026 | 23.65 | 23.70 | 23.58 | 23.70 | 23.44 | 1.45% | 915 |
| Jun 1, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.10 | 1.44% | 400 |
| May 29, 2026 | 22.94 | 23.09 | 22.94 | 23.03 | 22.78 | -1.71% | 6,809 |
| May 28, 2026 | 23.13 | 23.43 | 23.13 | 23.43 | 23.17 | -0.15% | 1,944 |
| May 26, 2026 | 23.94 | 23.94 | 23.47 | 23.47 | 23.21 | -2.51% | 6,533 |
| May 22, 2026 | 24.23 | 24.23 | 24.07 | 24.07 | 23.80 | -0.54% | 1,451 |
| May 20, 2026 | 24.19 | 24.20 | 23.97 | 24.20 | 23.93 | -0.90% | 3,441 |
| May 19, 2026 | 24.25 | 24.42 | 24.25 | 24.42 | 24.15 | 0.62% | 3,687 |
| May 18, 2026 | 24.30 | 24.31 | 24.27 | 24.27 | 24.00 | 0.33% | 2,810 |
| May 15, 2026 | 23.96 | 24.25 | 23.96 | 24.19 | 23.92 | 2.57% | 2,604 |
| May 14, 2026 | 23.40 | 23.58 | 23.40 | 23.58 | 23.32 | 1.74% | 459 |
| May 11, 2026 | 23.10 | 23.18 | 23.10 | 23.18 | 22.92 | 0.04% | 1,530 |
| May 8, 2026 | 23.15 | 23.18 | 23.15 | 23.17 | 22.92 | 1.01% | 3,341 |
| May 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.69 | -1.38% | 125 |
| May 6, 2026 | 23.42 | 23.42 | 23.19 | 23.26 | 23.00 | -1.29% | 1,036 |
| May 5, 2026 | 23.51 | 23.58 | 23.45 | 23.57 | 23.30 | 1.62% | 696 |
| May 4, 2026 | 23.03 | 23.19 | 22.90 | 23.19 | 22.93 | 0.63% | 6,844 |
| May 1, 2026 | 23.00 | 23.05 | 23.00 | 23.05 | 22.79 | -0.30% | 225 |
| Apr 30, 2026 | 22.99 | 23.11 | 22.99 | 23.11 | 22.86 | 0.32% | 1,415 |
| Apr 29, 2026 | 22.72 | 23.04 | 22.72 | 23.04 | 22.79 | 3.05% | 1,742 |
| Apr 28, 2026 | 22.51 | 22.51 | 22.36 | 22.36 | 22.11 | 0.67% | 2,105 |
| Apr 27, 2026 | 22.44 | 22.44 | 22.20 | 22.21 | 21.96 | 0.88% | 3,132 |
| Apr 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.77 | -0.15% | 103 |
| Apr 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.81 | 0.90% | 155 |
| Apr 22, 2026 | 21.80 | 21.85 | 21.80 | 21.85 | 21.61 | 0.10% | 915 |
| Apr 21, 2026 | 21.84 | 21.84 | 21.81 | 21.83 | 21.59 | 0.37% | 415 |
| Apr 20, 2026 | 21.74 | 21.75 | 21.74 | 21.75 | 21.51 | 2.14% | 985 |
| Apr 17, 2026 | 22.07 | 22.07 | 21.24 | 21.30 | 21.06 | -3.99% | 2,892 |
| Apr 16, 2026 | 22.19 | 22.45 | 22.17 | 22.18 | 21.93 | 0.18% | 1,265 |
| Apr 15, 2026 | 22.15 | 22.25 | 22.14 | 22.14 | 21.90 | -0.14% | 1,310 |
| Apr 13, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.93 | 0.46% | 532 |
| Apr 10, 2026 | 21.97 | 22.07 | 21.97 | 22.07 | 21.83 | 1.51% | 888 |
| Apr 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.50 | -0.95% | 110 |
| Apr 8, 2026 | 21.76 | 21.95 | 21.76 | 21.95 | 21.71 | -3.22% | 1,658 |
| Apr 7, 2026 | 22.32 | 22.68 | 22.32 | 22.68 | 22.43 | 1.20% | 834 |
| Apr 6, 2026 | 22.34 | 22.42 | 22.34 | 22.41 | 22.16 | 0.36% | 1,952 |