TipRanks
Go Ultimate55% OFF

Topaz Energy Corp (TPZEF) Historical Prices

TPZEF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.5422.5422.3322.3322.33+0.38%33,4480.13
Oct 29, 202622.1522.2722.0922.2522.25+0.38%5,3580.02
Oct 28, 202622.0722.2222.0722.1622.16+1.03%61,2650.24
Oct 27, 202621.9522.0521.9321.9321.93+0.61%77,1850.30
Oct 26, 202621.8021.8021.8021.8021.80+0.23%10,4800.04
Oct 23, 202621.7921.8321.7521.7521.75+0.66%46,4870.18
Oct 22, 202621.5721.6121.4121.6121.61-0.41%18,3860.07
Oct 21, 202621.8021.8021.7021.7021.70-0.80%257,5021.03
Oct 20, 202621.8721.8721.8721.8721.87+2.29%27,4260.11
Oct 19, 202621.5421.5421.3821.3821.38-0.22%527,1422.18
Oct 16, 202621.2221.4321.2221.4321.43+2.49%210,3350.88
Oct 15, 202620.9120.9120.9120.9120.91+0.37%14,4670.06
Oct 14, 202620.9020.9020.8320.8320.83-0.36%20,3780.08
Oct 13, 202620.6020.9120.5320.9120.91+1.74%507,3902.16
Oct 12, 202620.6120.6120.5520.5520.55+0.46%7400.00
Oct 09, 202620.5520.5520.4120.4620.46+1.38%33,0560.14
Oct 08, 202620.2820.2820.1820.1820.18+2.16%14,8380.06
Oct 07, 202620.0720.1019.7519.7519.75-1.55%6,2430.03
Oct 06, 202619.9220.0619.9220.0620.06-0.10%100,2400.42
Oct 05, 202619.8920.0819.8920.0820.08+0.70%16,4990.07
Oct 02, 202619.8019.9419.8019.9419.94-0.14%19,7640.08
Oct 01, 202619.9620.0219.8919.9719.97-0.66%21,5780.09
Sep 30, 202620.0920.1520.0020.1020.10+0.75%35,5110.15
Sep 29, 202619.8320.3219.8319.9519.95-2.06%43,5900.18
Sep 28, 202620.5520.5520.3720.3720.37+0.06%37,7900.16
Sep 25, 202620.5320.5320.3620.3620.36-1.32%25,0230.10
Sep 24, 202620.6620.7120.6320.6320.63-0.05%16,5400.07
Sep 23, 202620.8620.9420.6220.6420.64-3.88%185,0000.75
Sep 22, 202620.7621.4720.7621.4721.47+3.39%78,3080.32
Sep 21, 202621.1921.1920.6420.7720.77-3.34%396,3011.66
Sep 18, 202621.6021.6021.4921.4921.49-0.61%195,4990.83
Sep 17, 202621.6121.6221.6021.6221.62+0.40%20,3550.08
Sep 16, 202622.6122.6121.5321.5321.53-4.76%174,7100.70
Sep 15, 202622.1922.6122.1922.6122.61+2.06%5,272,92031.61
Sep 14, 202622.4122.4122.4122.4122.15+1.61%16,2780.10
Sep 11, 202622.0522.0522.0522.0521.80-2.09%10,8970.05
Sep 10, 202622.7622.7622.5022.5222.27-0.40%12,8100.05
Sep 09, 202622.5922.6122.5922.6122.36-1.19%2,4460.01
Sep 08, 202623.0423.0422.8522.8822.63+0.17%4,801,08230.05
Sep 07, 202622.7922.8422.7922.8422.59+0.00%00.00
Sep 04, 202622.7922.8422.7922.8422.59-1.28%32,2920.20
Sep 03, 202623.4623.4623.1423.1422.88-0.87%7,1750.05
Sep 02, 202623.2723.3423.2323.3423.08+0.40%27,5520.17
Sep 01, 202623.2523.2523.2523.2522.99+0.20%21,0710.13
Aug 31, 202623.2123.2323.1823.2122.94+1.37%00.00
Aug 28, 202623.0723.0722.8922.8922.63-2.18%21,2210.13
Aug 27, 202623.3923.4023.3923.4023.14+0.48%176,6171.14
Aug 26, 202623.2923.2923.2923.2923.03+0.51%38,1130.25
Aug 25, 202623.1623.3723.1223.1722.91-0.37%83,3250.54
Aug 24, 202623.2523.2523.2523.2522.99-0.24%204,6011.36