TAG Oil Ltd. (TSXV:TAO)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Jun 25, 2025, 3:58 PM EDT
TAG Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 118,972 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.23% | 582,834 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 257,917 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 279,500 |
| Jun 19, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 84,518 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 99,727 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 280,519 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,222,608 |
| Jun 13, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 1,027,528 |
| Jun 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 610,912 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 382,900 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 373,918 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 119,500 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 131,400 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 421,000 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 75,300 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,724 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 50,000 |
| May 30, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 285,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 28,500 |
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 266,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,525 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 108,000 |
| May 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 151,000 |
| May 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 432,500 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 82,500 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 65,100 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 83,000 |
| May 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 221,500 |
| May 13, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 1,078,239 |
| May 12, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 17.65% | 1,333,600 |
| May 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 200,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 246,804 |
| May 7, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 921,000 |
| May 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 957,100 |
| May 5, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -20.83% | 1,998,600 |
| May 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 69,049 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 100,500 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 49,738 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 94,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 122,700 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 364,200 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.54% | 1,412,642 |
| Apr 23, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 52.94% | 1,798,000 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 191,500 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 415,500 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 123,020 |
| Apr 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 255,000 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 251,500 |