TAG Oil Ltd. (TSXV:TAO)
Canada · Delayed Price · Currency is CAD 0.1050
+0.0050 (5.00%)
Jul 16, 2025, 10:21 AM EDT
TAG Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,557,924 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,926,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 403,600 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 62,100 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 205,525 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 433,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 134,500 |
| Jul 4, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 259,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 43,705 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 545,300 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 25,600 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 3.45% | 69,700 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 119,000 |
| 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 |