Tethys Petroleum Limited (TSXV: TPL)
Canada
· Delayed Price · Currency is CAD 1.030
-0.010 (-0.96%)
Dec 20, 2024, 10:35 AM EST
Tethys Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,525 |
| Dec 19, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 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 | 1.01 | -8.18% | 1,700 |
| Dec 16, 2024 | 1.11 | 1.20 | 1.02 | 1.10 | 1.10 | -0.90% | 5,102 |
| Dec 13, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -14.62% | 300 |
| Dec 12, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 16,708 |
| Dec 11, 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 5,200 |
| Dec 10, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,900 |
| Dec 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,600 |
| Dec 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 400 |
| Dec 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 600 |
| Dec 4, 2024 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 2,800 |
| Dec 3, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 500 |
| Dec 2, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 5,500 |
| Nov 29, 2024 | 1.30 | 1.44 | 1.30 | 1.30 | 1.30 | 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 | 1.17 | 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 | 1.15 | -25.81% | 1,100 |
| Nov 21, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,500 |
| Nov 20, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 600 |
| Nov 19, 2024 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | 8.57% | 1,500 |
| Nov 18, 2024 | 1.40 | 1.40 | 1.21 | 1.40 | 1.40 | 3.70% | 8,304 |
| Nov 15, 2024 | 1.10 | 1.35 | 1.01 | 1.35 | 1.35 | 33.66% | 4,900 |
| Nov 14, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 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 | 1.00 | -16.67% | 4,900 |
| Nov 11, 2024 | 1.49 | 1.69 | 1.20 | 1.20 | 1.20 | 9.09% | 6,400 |
| Nov 8, 2024 | 1.49 | 1.49 | 1.10 | 1.10 | 1.10 | -26.67% | 1,800 |
| Nov 7, 2024 | 1.34 | 1.50 | 1.34 | 1.50 | 1.50 | 23.97% | 3,800 |
| Nov 6, 2024 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 7,214 |
| Nov 5, 2024 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 6,100 |
| Nov 4, 2024 | 1.01 | 1.20 | 1.01 | 1.19 | 1.19 | 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 | 1.15 | -4.17% | 200 |
| Oct 30, 2024 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 9.09% | 2,100 |
| Oct 29, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 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 | 0.85 | -15.00% | 200 |
| Oct 24, 2024 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | -9.09% | 34,800 |
| Oct 23, 2024 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,005 |
| Oct 22, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 800 |
| Oct 21, 2024 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 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 | 0.85 | 16.44% | 4,000 |
| Oct 16, 2024 | 0.64 | 0.73 | 0.62 | 0.73 | 0.73 | - | 22,900 |
| Oct 15, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,500 |
| Oct 11, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -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 | 0.74 | -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 | - | - |
| Sep 27, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 26, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 25, 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 8,000 |
| Sep 24, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 23, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,000 |
| Sep 20, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 5,021 |
| Sep 19, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 500 |
| Sep 18, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 17, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 1,000 |
| Sep 16, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 13, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 12, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 11, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 10, 2024 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 6,500 |
| Sep 9, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 6, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 5, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 4, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 5,200 |
| Sep 3, 2024 | 0.57 | 0.73 | 0.57 | 0.73 | 0.73 | - | 2,200 |
| Aug 30, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 29, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 28, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 27, 2024 | 0.64 | 0.73 | 0.64 | 0.73 | 0.73 | -1.35% | 1,135 |
| Aug 26, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 23, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 22, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 21, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 20, 2024 | 0.62 | 0.74 | 0.62 | 0.74 | 0.74 | 5.71% | 1,500 |
| Aug 19, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 16, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 15, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 14, 2024 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | -5.41% | 1,500 |
| Aug 13, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 12, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 9, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 8, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 7, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 9,030 |
| Aug 6, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,133 |
| Aug 2, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,000 |
| Aug 1, 2024 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 27.59% | 1,002 |
| Jul 31, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.41% | 500 |