OTC Markets OTCPK - Delayed Quote USD
Tenaz Energy Corp. (ATUUF)
13.40
+0.59
+(4.61%)
As of June 3 at 2:39:17 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 13.18 | 13.40 | 13.18 | 13.40 | 13.40 | 2,000 |
| Jun 2, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| May 30, 2025 | 12.89 | 12.89 | 12.81 | 12.81 | 12.81 | 4,100 |
| May 29, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 3,300 |
| May 28, 2025 | 12.85 | 13.01 | 12.85 | 12.92 | 12.92 | 14,000 |
| May 27, 2025 | 12.83 | 13.05 | 12.78 | 12.78 | 12.78 | 31,200 |
| May 23, 2025 | 12.03 | 12.05 | 12.03 | 12.05 | 12.05 | 2,100 |
| May 22, 2025 | 11.45 | 11.60 | 11.45 | 11.59 | 11.59 | 2,600 |
| May 21, 2025 | 11.75 | 11.84 | 11.60 | 11.84 | 11.84 | 2,500 |
| May 20, 2025 | 11.00 | 11.55 | 11.00 | 11.50 | 11.50 | 5,500 |
| May 19, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 16, 2025 | 10.65 | 11.03 | 10.65 | 11.03 | 11.03 | 6,000 |
| May 15, 2025 | 10.55 | 10.61 | 10.55 | 10.58 | 10.58 | 7,000 |
| May 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| May 13, 2025 | 10.92 | 10.92 | 10.67 | 10.71 | 10.71 | 5,700 |
| May 12, 2025 | 10.18 | 10.44 | 10.18 | 10.44 | 10.44 | 2,000 |
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3,500 |
| May 8, 2025 | 10.54 | 10.54 | 10.14 | 10.14 | 10.14 | 4,300 |
| May 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,400 |
| May 6, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | 3,500 |
| May 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 800 |
| May 2, 2025 | 10.38 | 11.27 | 10.38 | 11.00 | 11.00 | 14,200 |
| May 1, 2025 | 12.08 | 12.22 | 10.74 | 10.74 | 10.74 | 5,900 |
| Apr 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2,000 |
| Apr 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 28, 2025 | 11.53 | 11.53 | 11.48 | 11.50 | 11.50 | 2,900 |
| Apr 25, 2025 | 11.73 | 11.73 | 11.51 | 11.64 | 11.64 | 8,900 |
| Apr 24, 2025 | 11.55 | 11.75 | 11.44 | 11.44 | 11.44 | 8,800 |
| Apr 23, 2025 | 10.87 | 11.52 | 10.87 | 11.46 | 11.46 | 8,800 |
| Apr 22, 2025 | 9.45 | 10.35 | 9.45 | 10.35 | 10.35 | 6,300 |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 17, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.30 | 5,000 |
| Apr 16, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Apr 15, 2025 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 3,300 |
| Apr 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2,200 |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 900 |
| Apr 10, 2025 | 8.35 | 8.37 | 8.32 | 8.37 | 8.37 | 5,700 |
| Apr 9, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 2,500 |
| Apr 8, 2025 | 8.23 | 8.23 | 7.81 | 7.81 | 7.81 | 4,000 |
| Apr 7, 2025 | 8.23 | 8.23 | 7.81 | 8.05 | 8.05 | 4,800 |
| Apr 4, 2025 | 8.27 | 8.39 | 8.07 | 8.20 | 8.20 | 48,900 |
| Apr 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1,600 |
| Apr 2, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 7,800 |
| Apr 1, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,300 |
| Mar 31, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1,400 |
| Mar 28, 2025 | 9.06 | 9.09 | 9.05 | 9.09 | 9.09 | 3,800 |
| Mar 27, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 3,300 |
| Mar 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3,100 |
| Mar 25, 2025 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 8,300 |
| Mar 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 20, 2025 | 9.27 | 9.30 | 9.12 | 9.12 | 9.12 | 3,000 |
| Mar 19, 2025 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | 1,700 |
| Mar 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 6,500 |
| Mar 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 500 |
| Mar 14, 2025 | 8.93 | 9.19 | 8.93 | 9.14 | 9.14 | 6,700 |
| Mar 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Mar 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3,100 |
| Mar 11, 2025 | 8.27 | 8.31 | 8.26 | 8.31 | 8.31 | 3,100 |
| Mar 10, 2025 | 8.21 | 8.33 | 8.21 | 8.33 | 8.33 | 600 |
| Mar 7, 2025 | 8.58 | 8.80 | 8.58 | 8.58 | 8.58 | 3,400 |
| Mar 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1,000 |
| Mar 5, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 9,900 |
| Mar 4, 2025 | 7.92 | 9.00 | 7.92 | 9.00 | 9.00 | 8,700 |
| Mar 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 28, 2025 | 8.98 | 9.00 | 8.85 | 9.00 | 9.00 | 34,400 |
| Feb 27, 2025 | 9.45 | 9.49 | 9.14 | 9.21 | 9.21 | 34,700 |
| Feb 26, 2025 | 9.54 | 9.67 | 9.54 | 9.58 | 9.58 | 3,300 |
| Feb 25, 2025 | 9.76 | 9.76 | 9.55 | 9.61 | 9.61 | 17,600 |
| Feb 24, 2025 | 10.11 | 10.20 | 10.11 | 10.15 | 10.15 | 17,600 |
| Feb 21, 2025 | 10.85 | 10.85 | 10.46 | 10.46 | 10.46 | 7,000 |
| Feb 20, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 6,700 |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| Feb 18, 2025 | 10.85 | 11.10 | 10.85 | 11.10 | 11.10 | 5,100 |
| Feb 14, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 4,100 |
| Feb 13, 2025 | 11.38 | 11.42 | 11.25 | 11.25 | 11.25 | 7,700 |
| Feb 12, 2025 | 11.62 | 11.62 | 11.42 | 11.45 | 11.45 | 10,000 |
| Feb 11, 2025 | 10.86 | 11.69 | 10.86 | 11.65 | 11.65 | 44,200 |
| Feb 10, 2025 | 10.88 | 11.15 | 10.85 | 10.85 | 10.85 | 11,400 |
| Feb 7, 2025 | 9.95 | 10.60 | 9.95 | 10.60 | 10.60 | 6,100 |
| Feb 6, 2025 | 9.54 | 9.60 | 9.51 | 9.60 | 9.60 | 2,400 |
| Feb 5, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 10,000 |
| Feb 4, 2025 | 9.31 | 9.55 | 9.31 | 9.47 | 9.47 | 4,800 |
| Feb 3, 2025 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 2,100 |
| Jan 31, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1,900 |
| Jan 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 11,500 |
| Jan 29, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 9,200 |
| Jan 28, 2025 | 8.97 | 8.97 | 8.86 | 8.90 | 8.90 | 4,200 |
| Jan 27, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 3,900 |
| Jan 24, 2025 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | 3,000 |
| Jan 23, 2025 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | 6,700 |
| Jan 22, 2025 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | 3,700 |
| Jan 21, 2025 | 9.41 | 9.41 | 9.33 | 9.34 | 9.34 | 6,500 |
| Jan 17, 2025 | 9.25 | 9.43 | 9.23 | 9.23 | 9.23 | 9,200 |
| Jan 16, 2025 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 3,800 |
| Jan 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 14, 2025 | 9.49 | 9.79 | 9.28 | 9.35 | 9.35 | 17,700 |
| Jan 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Jan 10, 2025 | 9.67 | 9.79 | 9.59 | 9.59 | 9.59 | 6,600 |
| Jan 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3,200 |
| Jan 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jan 6, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 21,600 |
| Jan 3, 2025 | 9.64 | 9.64 | 9.61 | 9.61 | 9.61 | 3,200 |
| Jan 2, 2025 | 9.96 | 9.96 | 9.71 | 9.80 | 9.80 | 5,100 |
| Dec 31, 2024 | 9.37 | 9.53 | 9.25 | 9.53 | 9.53 | 8,900 |
| Dec 30, 2024 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | 7,600 |
| Dec 27, 2024 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 6,800 |
| Dec 26, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Dec 24, 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 9,500 |
| Dec 23, 2024 | 9.27 | 9.30 | 9.23 | 9.23 | 9.23 | 12,200 |
| Dec 20, 2024 | 9.17 | 9.17 | 9.16 | 9.16 | 9.16 | 3,500 |
| Dec 19, 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 3,900 |
| Dec 18, 2024 | 10.02 | 10.20 | 9.52 | 9.52 | 9.52 | 16,800 |
| Dec 17, 2024 | 9.76 | 9.81 | 9.67 | 9.76 | 9.76 | 2,500 |
| Dec 16, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 800 |
| Dec 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1,600 |
| Dec 12, 2024 | 9.71 | 9.97 | 9.71 | 9.97 | 9.97 | 1,000 |
| Dec 11, 2024 | 9.74 | 9.74 | 9.53 | 9.74 | 9.74 | 14,700 |
| Dec 10, 2024 | 9.87 | 9.98 | 9.82 | 9.82 | 9.82 | 8,000 |
| Dec 9, 2024 | 9.71 | 9.75 | 9.54 | 9.59 | 9.59 | 7,500 |
| Dec 6, 2024 | 9.41 | 9.57 | 9.36 | 9.50 | 9.50 | 17,800 |
| Dec 5, 2024 | 10.13 | 10.13 | 9.78 | 9.78 | 9.78 | 3,300 |
| Dec 4, 2024 | 9.92 | 9.92 | 9.32 | 9.43 | 9.43 | 11,400 |
| Dec 3, 2024 | 9.90 | 10.05 | 9.90 | 9.90 | 9.90 | 8,600 |
| Dec 2, 2024 | 10.21 | 10.21 | 9.60 | 10.00 | 10.00 | 11,700 |
| Nov 29, 2024 | 10.17 | 10.25 | 10.07 | 10.07 | 10.07 | 3,600 |
| Nov 27, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 4,200 |
| Nov 26, 2024 | 9.98 | 10.23 | 9.98 | 10.10 | 10.10 | 24,100 |
| Nov 25, 2024 | 10.72 | 10.72 | 10.28 | 10.28 | 10.28 | 6,200 |
| Nov 22, 2024 | 10.66 | 10.79 | 10.61 | 10.79 | 10.79 | 15,100 |
| Nov 21, 2024 | 10.81 | 10.92 | 10.71 | 10.71 | 10.71 | 2,600 |
| Nov 20, 2024 | 10.42 | 10.42 | 10.26 | 10.26 | 10.26 | 2,700 |
| Nov 19, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
| Nov 18, 2024 | 10.56 | 10.67 | 10.52 | 10.52 | 10.52 | 3,300 |
| Nov 15, 2024 | 10.57 | 10.57 | 9.73 | 9.90 | 9.90 | 18,300 |
| Nov 14, 2024 | 9.70 | 10.65 | 9.70 | 10.65 | 10.65 | 24,600 |
| Nov 13, 2024 | 9.15 | 9.15 | 8.87 | 9.03 | 9.03 | 5,600 |
| Nov 12, 2024 | 9.18 | 9.18 | 8.94 | 9.18 | 9.18 | 26,700 |
| Nov 11, 2024 | 9.63 | 9.69 | 9.03 | 9.03 | 9.03 | 12,100 |
| Nov 8, 2024 | 8.63 | 9.57 | 8.61 | 9.48 | 9.48 | 40,100 |
| Nov 7, 2024 | 8.13 | 8.28 | 8.13 | 8.27 | 8.27 | 8,700 |
| Nov 6, 2024 | 7.94 | 8.21 | 7.89 | 8.08 | 8.08 | 21,300 |
| Nov 5, 2024 | 7.94 | 8.09 | 7.80 | 7.87 | 7.87 | 4,400 |
| Nov 4, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5,200 |
| Nov 1, 2024 | 7.04 | 7.43 | 7.04 | 7.38 | 7.38 | 9,000 |
| Oct 31, 2024 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 12,300 |
| Oct 30, 2024 | 6.84 | 6.94 | 6.84 | 6.91 | 6.91 | 14,400 |
| Oct 29, 2024 | 6.60 | 6.63 | 6.46 | 6.63 | 6.63 | 2,400 |
| Oct 28, 2024 | 6.52 | 6.55 | 6.47 | 6.54 | 6.54 | 6,500 |
| Oct 25, 2024 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | 2,000 |
| Oct 24, 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 5,900 |
| Oct 23, 2024 | 6.80 | 6.80 | 6.47 | 6.55 | 6.55 | 8,300 |
| Oct 22, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2,500 |
| Oct 21, 2024 | 6.67 | 6.77 | 6.67 | 6.69 | 6.69 | 4,700 |
| Oct 18, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 1,700 |
| Oct 17, 2024 | 6.61 | 6.61 | 6.51 | 6.53 | 6.53 | 7,900 |
| Oct 16, 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 2,100 |
| Oct 15, 2024 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 5,600 |
| Oct 14, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Oct 11, 2024 | 5.88 | 6.25 | 5.87 | 6.24 | 6.24 | 26,900 |
| Oct 10, 2024 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | 8,500 |
| Oct 9, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 200 |
| Oct 8, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 500 |
| Oct 7, 2024 | 5.93 | 5.93 | 5.88 | 5.91 | 5.91 | 2,800 |
| Oct 4, 2024 | 5.94 | 5.98 | 5.94 | 5.94 | 5.94 | 23,500 |
| Oct 3, 2024 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 15,000 |
| Oct 2, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Oct 1, 2024 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | 8,900 |
| Sep 30, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Sep 27, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 10,700 |
| Sep 26, 2024 | 5.93 | 5.93 | 5.84 | 5.86 | 5.86 | 17,700 |
| Sep 25, 2024 | 6.03 | 6.03 | 5.95 | 5.95 | 5.95 | 3,900 |
| Sep 24, 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 4,700 |
| Sep 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 900 |
| Sep 20, 2024 | 5.95 | 5.95 | 5.93 | 5.95 | 5.95 | 14,700 |
| Sep 19, 2024 | 6.02 | 6.02 | 5.97 | 6.02 | 6.02 | 5,100 |
| Sep 18, 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 1,600 |
| Sep 17, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 800 |
| Sep 16, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,700 |
| Sep 13, 2024 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 8,900 |
| Sep 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,400 |
| Sep 11, 2024 | 5.80 | 5.92 | 5.80 | 5.91 | 5.91 | 4,400 |
| Sep 10, 2024 | 5.74 | 5.74 | 5.57 | 5.74 | 5.74 | 19,900 |
| Sep 9, 2024 | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | 4,700 |
| Sep 6, 2024 | 5.92 | 5.92 | 5.50 | 5.74 | 5.74 | 3,900 |
| Sep 5, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 900 |
| Sep 4, 2024 | 5.98 | 5.98 | 5.91 | 5.92 | 5.92 | 12,900 |
| Sep 3, 2024 | 6.05 | 6.05 | 5.92 | 5.94 | 5.94 | 15,300 |
| Aug 30, 2024 | 6.07 | 6.33 | 6.07 | 6.33 | 6.33 | 7,700 |
| Aug 29, 2024 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 2,300 |
| Aug 28, 2024 | 6.33 | 6.33 | 6.12 | 6.12 | 6.12 | 3,800 |
| Aug 27, 2024 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 1,200 |
| Aug 26, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 7,100 |
| Aug 23, 2024 | 6.03 | 6.34 | 6.03 | 6.34 | 6.34 | 4,400 |
| Aug 22, 2024 | 5.92 | 6.01 | 5.90 | 6.01 | 6.01 | 3,700 |
| Aug 21, 2024 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | 2,800 |
| Aug 20, 2024 | 5.96 | 5.96 | 5.87 | 5.90 | 5.90 | 5,100 |
| Aug 19, 2024 | 5.95 | 5.96 | 5.89 | 5.90 | 5.90 | 8,000 |
| Aug 16, 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | 3,200 |
| Aug 15, 2024 | 5.99 | 6.07 | 5.98 | 6.01 | 6.01 | 21,200 |
Related Tickers
HMENF Hemisphere Energy Corporation
1.3022
+0.02%
VUX.V Vital Energy Inc.
0.1500
0.00%
DALXF Spartan Delta Corp.
2.4200
+1.38%
VLERF Valeura Energy Inc.
5.24
-2.36%
IPOOF InPlay Oil Corp.
7.11
+4.71%
OILSF Saturn Oil & Gas Inc.
1.3400
+1.52%
EXEEZ Expand Energy Corporation
107.24
0.00%
PRQ.TO Petrus Resources Ltd.
1.3100
+0.77%
KGEI Kolibri Global Energy Inc.
6.89
-2.13%
PEYUF Peyto Exploration & Development Corp.
14.06
-1.29%