ATUUF | Tenaz Energy | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Tenaz Energy (ATUUF)

OTC

$35.80+$0.96 (+2.75%)

Price as of Nov 12, 2026

N/A
Market Cap
93.08%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-25.39%

Low Price$34.25

High Price$54.66
3 Months
-11.94%

Low Price$34.25

High Price$54.66
1 Year
+93.08%

Low Price$16.45

High Price$54.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	34.51	35.90	34.39	35.80	+2.75%	29,732
11/11/2026	35.47	35.60	34.54	34.84	+0.69%	11,347
11/10/2026	34.00	34.80	33.30	34.60	+1.02%	14,478
11/09/2026	33.87	35.28	33.86	34.25	-2.41%	17,788
11/06/2026	35.00	35.82	34.65	35.10	-2.11%	12,351
11/05/2026	42.81	42.81	35.50	35.85	-19.35%	84,060
11/04/2026	47.94	47.94	44.45	44.45	-8.88%	10,896
11/03/2026	49.05	49.05	48.78	48.78	-0.55%	20,036
11/02/2026	52.75	52.75	49.05	49.05	-10.16%	20,670
10/30/2026	54.35	54.65	54.12	54.60	-0.11%	10,396
10/29/2026	54.66	54.66	54.66	54.66	+0.83%	15,945
10/28/2026	53.82	54.38	53.52	54.21	+3.32%	10,024
10/27/2026	52.41	52.47	52.41	52.47	-1.57%	6,897
10/26/2026	52.30	53.31	52.30	53.31	+0.68%	1,449
10/23/2026	53.67	54.20	52.94	52.94	+3.59%	22,942
10/22/2026	51.13	51.13	50.33	51.11	+0.76%	25,664
10/21/2026	48.97	50.73	48.97	50.73	+0.68%	5,784
10/20/2026	50.38	50.38	50.38	50.38	+0.36%	2,924
10/19/2026	50.57	50.57	49.80	50.20	+2.14%	3,395
10/16/2026	50.45	50.45	49.15	49.15	-0.21%	8,513
10/15/2026	49.29	49.29	48.72	49.25	-1.60%	10,527
10/14/2026	51.06	51.06	50.05	50.05	-3.70%	14,250
10/13/2026	50.87	52.05	50.18	51.97	+8.34%	19,635
10/09/2026	48.74	48.80	47.93	47.98	-0.80%	4,422
10/08/2026	48.35	48.97	48.31	48.36	+2.89%	8,362
10/07/2026	47.30	47.30	47.00	47.00	-2.24%	10,611
10/06/2026	47.07	48.08	46.68	48.08	+5.66%	13,058
10/05/2026	45.49	45.50	45.49	45.50	-1.73%	7,337
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