Skip to main content
logo
Topaz Energy Corp. (TPZEF)
OTCMKTS · Delayed Price · Currency is USD
21.89
+0.34 (1.59%)
Aug 10, 2026, 11:00 AM EST

TPZEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202621.8521.8921.8221.8921.891.59%250,379
Aug 7, 202621.5821.7721.5421.5421.54-0.40%16,068
Aug 6, 202621.6521.6521.6321.6321.630.70%81,067
Aug 5, 202622.0222.0221.4821.4821.48-3.68%102,001
Aug 4, 202622.0022.3021.8922.3022.30-1.11%66,187
Aug 3, 202622.5522.5522.5522.5522.55-0.22%563
Jul 31, 202622.8822.8822.6022.6022.60-1.01%70,451
Jul 30, 202622.8622.9122.7622.8322.830.10%3,440
Jul 29, 202622.6822.8122.6022.8122.81-1.43%54,293
Jul 28, 202623.1423.1423.1423.1423.142.39%8,844
Jul 27, 202622.8022.8022.6022.6022.60-2.50%1,418
Jul 24, 202623.4223.4223.1823.1823.18-0.90%4,414
Jul 23, 202623.3123.5023.3123.3923.391.04%6,729
Jul 22, 202623.1523.1523.1523.1523.152.46%17,475
Jul 20, 202622.6022.6022.6022.6022.60-0.62%253,572
Jul 17, 202622.9022.9022.6922.7422.740.96%37,525
Jul 16, 202622.2822.5822.2222.5222.521.30%64,029
Jul 15, 202622.2022.2522.1822.2322.230.14%166,487
Jul 14, 202622.2022.3022.1622.2022.20-72,789
Jul 13, 202622.2022.2122.1922.2022.200.94%267,542
Jul 9, 202621.9322.0121.9321.9921.99-0.30%33,124
Jul 8, 202621.7822.0621.7822.0622.063.33%18,670
Jul 7, 202621.2821.3521.2421.3521.351.24%5,248
Jul 6, 202620.7021.0920.7021.0921.090.84%95,308
Jul 2, 202620.8920.9120.8920.9120.91-0.68%34,057
Jul 1, 202621.0621.0621.0621.0621.060.26%112
Jun 30, 202621.0021.0020.9721.0021.001.00%3,328
Jun 29, 202620.7920.7920.7920.7920.79-0.80%724
Jun 26, 202620.8521.0520.8520.9620.96-0.80%39,324
Jun 25, 202621.1121.2521.0021.1321.131.27%1,258
Jun 24, 202620.9720.9720.8620.8620.86-3.14%38,289
Jun 23, 202621.6021.6021.5421.5421.54-0.52%30,459
Jun 22, 202621.6221.6521.6221.6521.650.57%1,016,022
Jun 18, 202621.1921.5321.1121.5321.53-1.69%54,006
Jun 17, 202622.0022.0021.9021.9021.90-0.27%64,294
Jun 16, 202622.0022.0121.7521.9621.96-4.49%1,837
Jun 12, 202623.2723.2723.2523.2522.99-0.34%22,719
Jun 11, 202623.3323.3323.3323.3323.07-0.30%13,495
Jun 10, 202623.4023.4023.4023.4023.141.47%1,079
Jun 9, 202623.0623.0623.0623.0622.81-3.12%3,892
Jun 4, 202623.8023.8023.8023.8023.541.01%206
Jun 3, 202623.5723.5723.5723.5723.30-0.57%240
Jun 2, 202623.6523.7023.5823.7023.441.45%915
Jun 1, 202623.3623.3623.3623.3623.101.44%400
May 29, 202622.9423.0922.9423.0322.78-1.71%6,809
May 28, 202623.1323.4323.1323.4323.17-0.15%1,944
May 26, 202623.9423.9423.4723.4723.21-2.51%6,533
May 22, 202624.2324.2324.0724.0723.80-0.54%1,451
May 20, 202624.1924.2023.9724.2023.93-0.90%3,441
May 19, 202624.2524.4224.2524.4224.150.62%3,687