Tenaz Energy Corp. ATUUF
35.00 USD -0.80 (-2.23%)
Regular-session close
34.39 Day range 35.75
16.45 52-week range 54.66
- YTD
- +80.23%
- 1 year
- +88.78%
ATUUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.70 | 35.94 | 35.00 | 35.00 | -0.80 | -2.23% | 24,000 |
| Nov 12, 2026 | 34.51 | 35.90 | 34.39 | 35.80 | +0.96 | +2.76% | 29,700 |
| Nov 11, 2026 | 35.47 | 35.60 | 34.54 | 34.84 | +0.24 | +0.69% | 11,300 |
| Nov 10, 2026 | 34.00 | 34.80 | 33.30 | 34.60 | +0.35 | +1.02% | 14,500 |
| Nov 9, 2026 | 33.87 | 35.28 | 33.86 | 34.25 | -0.85 | -2.42% | 17,800 |
| Nov 6, 2026 | 35.00 | 35.82 | 34.65 | 35.10 | -0.75 | -2.09% | 12,400 |
| Nov 5, 2026 | 42.81 | 42.81 | 35.50 | 35.85 | -8.60 | -19.35% | 84,100 |
| Nov 4, 2026 | 47.94 | 47.94 | 44.45 | 44.45 | -4.33 | -8.88% | 10,900 |
| Nov 3, 2026 | 49.05 | 49.05 | 48.78 | 48.78 | -0.27 | -0.55% | 20,000 |
| Nov 2, 2026 | 52.75 | 52.75 | 49.05 | 49.05 | -5.55 | -10.16% | 20,700 |
| Oct 30, 2026 | 54.35 | 54.65 | 54.12 | 54.60 | -0.06 | -0.11% | 10,400 |
| Oct 29, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | +0.45 | +0.83% | 15,900 |
| Oct 28, 2026 | 53.82 | 54.38 | 53.52 | 54.21 | +1.74 | +3.32% | 10,000 |
| Oct 27, 2026 | 52.40 | 52.47 | 52.40 | 52.47 | -0.84 | -1.58% | 6,900 |
| Oct 26, 2026 | 52.30 | 53.31 | 52.30 | 53.31 | +0.37 | +0.70% | 1,400 |
| Oct 23, 2026 | 53.67 | 54.20 | 52.94 | 52.94 | +1.83 | +3.58% | 22,900 |
| Oct 22, 2026 | 51.13 | 51.13 | 50.33 | 51.11 | +0.39 | +0.77% | 25,700 |
| Oct 21, 2026 | 48.97 | 50.72 | 48.97 | 50.72 | +0.34 | +0.67% | 5,800 |
| Oct 20, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | +0.18 | +0.36% | 2,900 |
| Oct 19, 2026 | 50.57 | 50.57 | 49.79 | 50.20 | +1.05 | +2.14% | 3,400 |
| Oct 16, 2026 | 50.45 | 50.45 | 49.15 | 49.15 | -0.10 | -0.20% | 8,500 |
| Oct 15, 2026 | 49.29 | 49.29 | 48.72 | 49.25 | -0.80 | -1.60% | 10,500 |
| Oct 14, 2026 | 51.06 | 51.06 | 50.05 | 50.05 | -1.92 | -3.69% | 14,300 |
| Oct 13, 2026 | 50.87 | 52.05 | 50.18 | 51.97 | +4.00 | +8.34% | 19,600 |
| Oct 12, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 48.74 | 48.80 | 47.93 | 47.97 | -0.39 | -0.81% | 4,400 |
| Oct 8, 2026 | 48.35 | 48.97 | 48.31 | 48.36 | +1.36 | +2.89% | 8,400 |
| Oct 7, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | -1.08 | -2.25% | 10,600 |
| Oct 6, 2026 | 47.07 | 48.08 | 46.68 | 48.08 | +2.58 | +5.67% | 13,100 |
| Oct 5, 2026 | 45.49 | 45.50 | 45.49 | 45.50 | -0.80 | -1.73% | 7,300 |
| Oct 2, 2026 | 44.51 | 46.30 | 44.51 | 46.30 | +2.10 | +4.75% | 9,900 |
| Oct 1, 2026 | 44.22 | 44.22 | 44.20 | 44.20 | -0.87 | -1.93% | 2,500 |
| Sep 30, 2026 | 45.18 | 45.18 | 45.07 | 45.07 | +0.26 | +0.58% | 1,800 |
| Sep 29, 2026 | 44.55 | 45.90 | 44.55 | 44.81 | +0.01 | +0.02% | 5,900 |
| Sep 28, 2026 | 45.50 | 45.50 | 44.80 | 44.80 | -1.45 | -3.14% | 16,500 |
| Sep 25, 2026 | 46.25 | 46.25 | 45.80 | 46.25 | -1.80 | -3.75% | 17,400 |
| Sep 24, 2026 | 48.21 | 48.24 | 48.00 | 48.05 | +0.29 | +0.61% | 4,200 |
| Sep 23, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | -0.05 | -0.10% | 13,100 |
| Sep 22, 2026 | 47.75 | 48.78 | 47.69 | 47.81 | -3.72 | -7.22% | 16,500 |
| Sep 21, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 50.70 | 51.53 | 50.21 | 51.53 | +1.44 | +2.87% | 23,300 |
| Sep 17, 2026 | 50.49 | 50.90 | 50.09 | 50.09 | -2.17 | -4.15% | 13,200 |
| Sep 16, 2026 | 53.25 | 53.26 | 52.07 | 52.26 | -1.00 | -1.88% | 11,300 |
| Sep 15, 2026 | 53.81 | 53.83 | 52.38 | 53.26 | -0.85 | -1.57% | 10,000 |
| Sep 14, 2026 | 54.15 | 54.15 | 54.00 | 54.11 | +0.91 | +1.71% | 13,100 |
| Sep 11, 2026 | 53.42 | 53.99 | 53.20 | 53.20 | +5.04 | +10.47% | 8,800 |
| Sep 10, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | -5.37 | -10.03% | 20,300 |
| Sep 9, 2026 | 50.00 | 53.89 | 50.00 | 53.53 | +4.26 | +8.65% | 49,100 |
| Sep 8, 2026 | 48.23 | 49.27 | 48.23 | 49.27 | +2.08 | +4.41% | 2,600 |
| Sep 4, 2026 | 47.35 | 47.35 | 46.78 | 47.19 | +0.12 | +0.25% | 6,400 |
| Sep 3, 2026 | 46.76 | 47.07 | 46.76 | 47.07 | +0.35 | +0.75% | 4,100 |
| Sep 2, 2026 | 49.03 | 49.03 | 46.72 | 46.72 | -1.28 | -2.67% | 17,500 |
| Sep 1, 2026 | 48.00 | 48.00 | 47.17 | 48.00 | +1.50 | +3.23% | 15,800 |
| Aug 31, 2026 | 46.74 | 46.74 | 46.50 | 46.50 | -0.24 | -0.51% | 10,200 |
| Aug 28, 2026 | 45.50 | 47.00 | 45.50 | 46.74 | +1.04 | +2.28% | 18,300 |
| Aug 27, 2026 | 44.55 | 45.70 | 44.46 | 45.70 | +0.74 | +1.65% | 6,700 |
| Aug 26, 2026 | 43.27 | 45.22 | 43.27 | 44.96 | +1.69 | +3.91% | 5,400 |
| Aug 25, 2026 | 42.60 | 43.27 | 42.47 | 43.27 | +0.52 | +1.22% | 16,400 |
| Aug 24, 2026 | 44.37 | 44.50 | 42.54 | 42.75 | -1.47 | -3.32% | 22,000 |
| Aug 21, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | +0.41 | +0.94% | 7,500 |
| Aug 20, 2026 | 44.51 | 44.51 | 43.81 | 43.81 | +0.14 | +0.32% | 3,000 |
| Aug 19, 2026 | 42.90 | 44.86 | 42.90 | 43.67 | +0.92 | +2.15% | 6,500 |
| Aug 18, 2026 | 41.65 | 42.82 | 41.65 | 42.75 | +1.45 | +3.51% | 2,400 |
| Aug 17, 2026 | 40.55 | 41.30 | 40.55 | 41.30 | +1.55 | +3.90% | 8,500 |
| Aug 14, 2026 | 39.50 | 39.75 | 39.50 | 39.75 | -0.90 | -2.21% | 900 |
65 days, newest first. Daily bars as drawn on the ATUUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.