Topaz Energy Corp. (TPZEF)
OTC: TPZEF
· Real-Time Price · USD
18.69
-0.10 (-0.53%)
At close: Jun 06, 2025, 3:28 PM
TPZEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.86 | 18.87 | 18.77 | 18.77 | 18.77 | 0.11% | 3,794 |
| Jun 4, 2025 | 18.74 | 18.77 | 18.74 | 18.75 | 18.75 | 1.63% | 1,800 |
| Jun 3, 2025 | 18.59 | 18.59 | 18.45 | 18.45 | 18.45 | -0.38% | 3,415 |
| Jun 2, 2025 | 18.48 | 18.54 | 18.48 | 18.52 | 18.52 | 0.93% | 700 |
| May 30, 2025 | 18.21 | 18.35 | 18.21 | 18.35 | 18.35 | 0.38% | 19,600 |
| May 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.00% | 0 |
| May 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.00% | 0 |
| May 27, 2025 | 17.48 | 18.28 | 17.48 | 18.28 | 18.28 | 0.00% | 2,840 |
| May 23, 2025 | 18.28 | 18.28 | 18.22 | 18.28 | 18.28 | 1.50% | 1,600 |
| May 22, 2025 | 17.91 | 18.16 | 17.91 | 18.01 | 18.01 | -0.61% | 4,000 |
| May 21, 2025 | 18.41 | 18.41 | 18.12 | 18.12 | 18.12 | -0.77% | 11,813 |
| May 20, 2025 | 18.08 | 18.32 | 18.04 | 18.26 | 18.26 | 2.01% | 7,400 |
| May 19, 2025 | 17.89 | 17.90 | 17.89 | 17.90 | 17.90 | 0.06% | 530 |
| May 16, 2025 | 17.81 | 17.89 | 17.81 | 17.89 | 17.89 | 0.56% | 1,243 |
| May 15, 2025 | 17.67 | 17.80 | 17.67 | 17.79 | 17.79 | -0.22% | 3,608 |
| May 14, 2025 | 17.96 | 17.96 | 17.83 | 17.83 | 17.83 | -1.22% | 3,700 |
| May 13, 2025 | 17.71 | 18.05 | 17.71 | 18.05 | 18.05 | 1.98% | 8,526 |
| May 12, 2025 | 17.63 | 17.70 | 17.50 | 17.70 | 17.70 | 2.61% | 3,211 |
| May 9, 2025 | 17.28 | 17.28 | 17.23 | 17.25 | 17.25 | -0.52% | 2,540 |
| May 8, 2025 | 17.45 | 17.45 | 17.25 | 17.34 | 17.34 | 0.23% | 300 |