ATUUF | Tenaz Energy | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tenaz Energy (ATUUF)

OTC

$46.30+$2.10 (+4.75%)

Price as of Oct 02, 2026

N/A
Market Cap
217.79%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-0.91%

Low Price$44.20

High Price$54.11
3 Months
+43.41%

Low Price$31.28

High Price$54.11
1 Year
+217.79%

Low Price$14.57

High Price$54.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	44.51	46.30	44.51	46.30	+4.75%	9,865
10/01/2026	44.22	44.22	44.20	44.20	-1.93%	2,521
09/30/2026	45.18	45.18	45.07	45.07	+0.58%	1,788
09/29/2026	44.55	45.90	44.55	44.81	+0.02%	5,909
09/28/2026	45.50	45.50	44.80	44.80	-3.14%	16,525
09/25/2026	46.25	46.25	45.80	46.25	-3.75%	17,448
09/24/2026	48.21	48.24	48.00	48.05	+0.60%	4,231
09/23/2026	47.76	47.76	47.76	47.76	-0.10%	13,110
09/22/2026	47.75	48.78	47.69	47.81	-7.22%	16,505
09/18/2026	50.70	51.53	50.21	51.53	+2.87%	23,268
09/17/2026	51.31	51.31	50.09	50.09	-4.15%	13,191
09/16/2026	53.25	53.26	52.07	52.26	-1.87%	11,280
09/15/2026	53.81	53.83	52.38	53.26	-1.58%	9,975
09/14/2026	54.15	54.15	54.00	54.11	+1.71%	13,055
09/11/2026	53.42	53.99	53.20	53.20	+10.47%	8,804
09/10/2026	48.16	48.16	48.16	48.16	-10.03%	20,262
09/09/2026	50.00	53.89	50.00	53.53	+8.64%	49,121
09/08/2026	48.23	49.27	48.23	49.27	+4.41%	2,579
09/04/2026	46.25	47.35	46.25	47.19	+0.25%	6,691
09/03/2026	46.76	47.07	46.76	47.07	+0.74%	4,062
09/02/2026	49.03	49.03	46.72	46.72	-2.66%	17,469
09/01/2026	48.00	48.00	47.17	48.00	+3.23%	15,793
08/31/2026	46.74	46.74	46.50	46.50	-0.51%	10,163
08/28/2026	45.50	47.00	45.50	46.74	+2.28%	18,320
08/27/2026	44.55	45.70	44.46	45.70	+1.64%	6,680
08/26/2026	43.27	45.22	43.27	44.96	+3.91%	5,372
08/25/2026	42.60	43.27	42.46	43.27	+1.22%	16,417
08/24/2026	44.37	44.50	42.55	42.75	-3.33%	21,973
08/21/2026	44.22	44.22	44.22	44.22	+0.93%	7,503
08/20/2026	44.51	44.51	43.82	43.82	+0.33%	3,009
08/19/2026	42.90	44.86	42.90	43.67	+2.15%	6,529
08/18/2026	41.65	42.82	41.65	42.75	+3.51%	2,441
08/17/2026	40.55	41.30	40.55	41.30	+3.90%	8,492
08/14/2026	39.50	39.75	39.50	39.75	-2.21%	864
08/12/2026	40.79	40.79	40.65	40.65	+0.15%	6,365
08/11/2026	40.60	40.60	40.59	40.59	+0.19%	899
08/10/2026	40.34	40.55	40.34	40.51	+2.93%	5,819
08/07/2026	39.00	39.36	39.00	39.36	+2.69%	6,426
08/06/2026	38.70	38.70	38.33	38.33	-1.50%	17,645
08/05/2026	39.29	39.38	38.91	38.91	-1.49%	8,594
08/04/2026	39.65	39.65	39.32	39.50	+1.26%	6,453
08/03/2026	39.01	39.01	39.01	39.01	-2.99%	167
07/31/2026	40.50	40.50	40.21	40.21	+3.67%	3,556
07/29/2026	38.79	38.79	38.79	38.79	+2.67%	7,769
07/27/2026	38.14	38.52	37.78	37.78	-5.11%	3,273
07/24/2026	41.30	41.30	39.82	39.82	-4.17%	5,002
07/23/2026	41.48	41.55	41.10	41.55	+0.73%	21,198
07/22/2026	39.99	41.25	39.57	41.25	+6.45%	13,257
07/21/2026	38.72	38.75	38.72	38.75	+2.50%	23,126
07/20/2026	38.06	38.06	37.81	37.81	-0.33%	25,090
07/17/2026	36.51	37.93	36.51	37.93	+3.71%	11,369
07/16/2026	37.03	37.03	36.57	36.57	+1.60%	31,475
07/15/2026	35.36	36.40	35.36	36.00	+3.41%	11,211
07/13/2026	34.10	35.06	34.10	34.81	+6.91%	14,524
07/10/2026	32.56	32.56	32.56	32.56	-2.22%	2,073
07/09/2026	34.00	34.00	33.30	33.30	+0.80%	176,021
07/08/2026	33.22	33.51	33.04	33.04	+3.56%	16,876
07/07/2026	32.15	32.15	31.90	31.90	+1.98%	10,063
07/06/2026	32.90	32.90	31.28	31.28	-3.11%	14,779
07/02/2026	32.29	32.29	32.29	32.29	-1.88%	3,616
06/25/2026	32.55	32.90	32.32	32.90	+0.38%	8,159
06/24/2026	33.77	33.77	32.78	32.78	-8.33%	16,408
06/22/2026	35.90	35.90	35.76	35.76	+0.17%	12,303
06/18/2026	35.38	35.79	35.00	35.70	-1.99%	22,980
06/17/2026	35.97	36.43	35.43	36.43	+1.81%	29,769
06/16/2026	35.91	35.91	35.78	35.78	-0.32%	18,715
06/15/2026	34.99	35.89	34.15	35.89	-0.07%	12,493
06/12/2026	36.34	36.34	35.67	35.92	-2.93%	7,718
06/11/2026	37.46	37.46	36.49	37.00	+0.37%	5,974
06/10/2026	37.15	37.15	36.87	36.87	+1.65%	1,428
06/09/2026	36.27	36.27	36.27	36.27	-4.48%	1,505
06/08/2026	36.87	37.97	36.87	37.97	+4.74%	8,752
06/05/2026	37.40	37.40	36.01	36.25	-5.48%	25,940
06/04/2026	38.75	38.75	38.35	38.35	+0.24%	12,905
06/03/2026	37.13	38.46	37.13	38.26	+2.96%	7,596
06/02/2026	37.86	37.86	37.01	37.16	+0.43%	15,511
06/01/2026	38.13	38.13	37.00	37.00	+1.41%	50,651
05/29/2026	36.30	36.85	36.00	36.49	+2.03%	43,819
05/28/2026	36.30	36.30	35.76	35.76	+0.91%	17,153
05/27/2026	36.77	36.77	35.44	35.44	-7.93%	34,977
05/26/2026	41.00	41.00	38.49	38.49	-7.04%	17,152
05/22/2026	40.98	41.40	40.88	41.40	+0.98%	5,947
05/21/2026	41.42	41.42	40.80	41.00	-4.21%	7,258
05/20/2026	42.60	43.05	42.60	42.80	-0.14%	13,831
05/19/2026	43.44	44.67	42.58	42.86	-0.96%	19,804
05/18/2026	43.50	43.50	43.28	43.28	+0.94%	1,015
05/15/2026	41.82	43.31	41.82	42.87	+3.68%	13,111
05/14/2026	41.17	41.35	41.17	41.35	-0.72%	23,633
05/13/2026	43.63	44.44	40.68	41.65	-4.01%	9,667
05/12/2026	43.60	43.60	42.98	43.39	+0.24%	15,805
05/11/2026	43.30	43.60	42.85	43.29	-0.86%	37,588
05/08/2026	44.97	45.68	43.66	43.66	-4.04%	12,884
05/07/2026	43.47	45.50	42.20	45.50	-5.99%	3,070
05/05/2026	48.30	48.40	48.30	48.40	+1.47%	8,678
05/04/2026	47.70	47.70	47.70	47.70	+0.04%	9,963
05/01/2026	47.70	47.76	47.68	47.68	-3.97%	3,295
04/30/2026	47.40	49.65	47.40	49.65	+4.03%	25,803
04/29/2026	47.50	47.73	47.18	47.73	+2.61%	24,813
04/28/2026	46.75	46.75	45.81	46.52	+3.90%	36,237
04/27/2026	44.91	45.07	44.30	44.77	+0.07%	22,873