TGX Energy & Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.74	0.74	0.74	0.74	0.74	-	1,333
Jun 29, 2026	0.73	0.74	0.73	0.74	0.74	19.35%	6,500
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	1,288
Jun 19, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	30,000
Jun 17, 2026	0.60	0.62	0.60	0.62	0.62	-	9,800
Jun 12, 2026	0.62	0.65	0.62	0.62	0.62	-4.62%	3,500
Jun 11, 2026	0.70	0.70	0.62	0.65	0.65	-7.14%	9,517
Jun 10, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	1,000
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-	10,170
Jun 8, 2026	0.60	0.60	0.60	0.60	0.60	-	17,500
Jun 4, 2026	0.61	0.61	0.60	0.60	0.60	-17.81%	3,500
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	14.06%	501
May 29, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	14,466
May 28, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	533
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
May 26, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	15,833
May 25, 2026	0.55	0.55	0.55	0.55	0.55	-	2,040
May 22, 2026	0.42	0.55	0.42	0.55	0.55	44.74%	51,242
May 21, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	28,333
May 20, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	3,961
May 15, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,508
May 14, 2026	0.30	0.30	0.30	0.30	0.30	27.66%	1,500
May 12, 2026	0.24	0.24	0.24	0.24	0.24	14.63%	500
May 11, 2026	0.21	0.21	0.21	0.21	0.21	2.50%	1,030
May 8, 2026	0.21	0.21	0.20	0.20	0.20	-34.43%	6,525
May 7, 2026	0.27	0.41	0.27	0.31	0.31	69.44%	73,897
Apr 22, 2026	0.18	0.18	0.18	0.18	0.18	-2.70%	500
Apr 20, 2026	0.19	0.19	0.19	0.19	0.19	-26.00%	1,060
Apr 13, 2026	0.20	0.25	0.20	0.25	0.25	66.67%	15,500
Apr 2, 2026	0.15	0.15	0.15	0.15	0.15	20.00%	17,815
Mar 30, 2026	0.13	0.13	0.13	0.13	0.13	-	2,440
Mar 20, 2026	0.13	0.13	0.13	0.13	0.13	-	666
Mar 6, 2026	0.13	0.13	0.13	0.13	0.13	-	5,000
Mar 2, 2026	0.13	0.13	0.13	0.13	0.13	-	1,000
Feb 20, 2026	0.13	0.13	0.13	0.13	0.13	-3.85%	1,000
Jan 28, 2026	0.13	0.13	0.13	0.13	0.13	-3.70%	5,022
Jan 22, 2026	0.14	0.14	0.14	0.14	0.14	-	2,000
Dec 31, 2025	0.14	0.14	0.14	0.14	0.14	-	500