Tethys Petroleum Limited (TSXV:TPL)
Canada
· Delayed Price · Currency is CAD 0.960
0.00 (0.00%)
Feb 14, 2025, 10:38 AM EST
Tethys Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 2,000 |
| Feb 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 10.47% | 1,000 |
| Feb 12, 2025 | 1.05 | 1.10 | 0.86 | 0.86 | 0.86 | -28.33% | 4,800 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 10, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 9,000 |
| Feb 7, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | -0.78% | 2,200 |
| Feb 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 5, 2025 | 1.24 | 1.29 | 1.23 | 1.29 | 1.28 | 4.03% | 5,000 |
| Feb 4, 2025 | 1.75 | 1.75 | 1.20 | 1.24 | 1.23 | -29.14% | 22,800 |
| Feb 3, 2025 | 1.23 | 1.75 | 1.23 | 1.75 | 1.73 | 2.94% | 7,300 |
| Jan 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 30, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.68 | - | 3,900 |
| Jan 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 28, 2025 | 2.00 | 2.00 | 1.70 | 1.70 | 1.68 | -15.00% | 1,009 |
| Jan 27, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 1.98 | -3.38% | 300 |
| Jan 24, 2025 | 2.05 | 2.11 | 2.01 | 2.07 | 2.05 | 3.50% | 98,036 |
| Jan 23, 2025 | 1.85 | 2.05 | 1.85 | 2.00 | 1.98 | - | 18,700 |
| Jan 22, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | 1.98 | - | 20,312 |
| Jan 21, 2025 | 1.54 | 2.05 | 1.54 | 2.00 | 1.98 | 34.23% | 48,329 |
| Jan 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | 300 |
| Jan 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jan 15, 2025 | 1.32 | 1.49 | 1.32 | 1.49 | 1.47 | 24.17% | 2,600 |
| Jan 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 500 |
| Jan 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 7.14% | 900 |
| Jan 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 7.69% | 100 |
| Jan 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.97% | 100 |
| Jan 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 7, 2025 | 1.21 | 1.21 | 1.03 | 1.03 | 1.02 | -14.17% | 4,400 |
| Jan 6, 2025 | 1.01 | 1.20 | 1.01 | 1.20 | 1.19 | 18.81% | 1,200 |
| Jan 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | 200 |
| Jan 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.91% | 1,900 |
| Dec 31, 2024 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -0.96% | 300 |
| Dec 30, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -5.45% | 425 |
| Dec 27, 2024 | 1.03 | 1.10 | 1.03 | 1.10 | 1.09 | 4.76% | 4,900 |
| Dec 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.94% | 200 |
| Dec 20, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.96% | 1,525 |
| Dec 19, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 2.97% | 400 |
| Dec 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 17, 2024 | 1.03 | 1.03 | 1.01 | 1.01 | 1.00 | -8.18% | 1,700 |
| Dec 16, 2024 | 1.11 | 1.20 | 1.02 | 1.10 | 1.09 | -0.90% | 5,102 |
| Dec 13, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -14.62% | 300 |
| Dec 12, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 16,708 |
| Dec 11, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.29 | - | 5,200 |
| Dec 10, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 13,900 |
| Dec 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 3,600 |
| Dec 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 400 |
| Dec 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 600 |
| Dec 4, 2024 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -2.26% | 2,800 |
| Dec 3, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.32 | 1.53% | 500 |
| Dec 2, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 5,500 |
| Nov 29, 2024 | 1.30 | 1.44 | 1.30 | 1.30 | 1.29 | 11.11% | 4,300 |
| Nov 28, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 27, 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | 1.74% | 2,500 |
| Nov 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 25, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 22, 2024 | 1.48 | 1.48 | 1.15 | 1.15 | 1.14 | -25.81% | 1,100 |
| Nov 21, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -3.13% | 1,500 |
| Nov 20, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 5.26% | 600 |
| Nov 19, 2024 | 1.69 | 1.69 | 1.52 | 1.52 | 1.50 | 8.57% | 1,500 |
| Nov 18, 2024 | 1.40 | 1.40 | 1.21 | 1.40 | 1.38 | 3.70% | 8,304 |
| Nov 15, 2024 | 1.10 | 1.35 | 1.01 | 1.35 | 1.33 | 33.66% | 4,900 |
| Nov 14, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | 1,506 |
| Nov 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2024 | 1.25 | 1.25 | 1.00 | 1.00 | 0.99 | -16.67% | 4,900 |
| Nov 11, 2024 | 1.49 | 1.69 | 1.20 | 1.20 | 1.19 | 9.09% | 6,400 |
| Nov 8, 2024 | 1.49 | 1.49 | 1.10 | 1.10 | 1.09 | -26.67% | 1,800 |
| Nov 7, 2024 | 1.34 | 1.50 | 1.34 | 1.50 | 1.48 | 23.97% | 3,800 |
| Nov 6, 2024 | 1.20 | 1.22 | 1.20 | 1.21 | 1.20 | 0.83% | 7,214 |
| Nov 5, 2024 | 1.20 | 1.25 | 1.20 | 1.20 | 1.19 | 0.84% | 6,100 |
| Nov 4, 2024 | 1.01 | 1.20 | 1.01 | 1.19 | 1.18 | 3.48% | 7,400 |
| Nov 1, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 31, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -4.17% | 200 |
| Oct 30, 2024 | 1.15 | 1.20 | 1.15 | 1.20 | 1.19 | 9.09% | 2,100 |
| Oct 29, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 29.41% | 1,000 |
| Oct 28, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 25, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.84 | -15.00% | 200 |
| Oct 24, 2024 | 0.86 | 1.00 | 0.86 | 1.00 | 0.99 | -9.09% | 34,800 |
| Oct 23, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | 1,005 |
| Oct 22, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 9.00% | 800 |
| Oct 21, 2024 | 0.80 | 1.00 | 0.80 | 1.00 | 0.99 | 17.65% | 7,105 |
| Oct 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 17, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 16.44% | 4,000 |
| Oct 16, 2024 | 0.64 | 0.73 | 0.62 | 0.73 | 0.72 | - | 22,900 |
| Oct 15, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | - | 1,500 |
| Oct 11, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.72 | -1.35% | 2,205 |
| Oct 10, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 9, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 8, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 7, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 4, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 3, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -1.33% | 1,000 |
| Oct 2, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 30, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |