TAG Oil Ltd. (TSXV:TAO)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0200 (-14.29%)
May 2, 2025, 3:52 PM EDT
TAG Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.26% | 698,144 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 470,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 105,000 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 125,000 |
| Apr 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 294,000 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 345,012 |
| Apr 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 207,500 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 98,000 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 58,500 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 26,540 |
| Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 45,100 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 77,500 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 97,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125,600 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 185,500 |
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 782,300 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 136,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 75,000 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 197,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 797,000 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 698,700 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 7,400 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 212,700 |
| Mar 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 246,500 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 82,000 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 34,038 |
| Mar 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,087,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 94,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 364,500 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 162,516 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 141,600 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,115,100 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 184,715 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 178,600 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 596,400 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 134,044 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 883,235 |