Tethys Petroleum Limited (TSXV:TPL)
Canada
· Delayed Price · Currency is CAD 1.300
-0.230 (-15.03%)
May 12, 2025, 11:07 AM EDT
Tethys Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 8, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 11,100 |
| May 7, 2025 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 8.57% | 2,000 |
| May 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | 500 |
| May 5, 2025 | 1.40 | 1.54 | 1.40 | 1.54 | 1.54 | -6.10% | 3,623 |
| May 2, 2025 | 1.40 | 1.64 | 1.40 | 1.64 | 1.64 | 17.14% | 9,404 |
| May 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 30, 2025 | 1.63 | 1.63 | 1.40 | 1.40 | 1.40 | -14.11% | 1,100 |
| Apr 29, 2025 | 1.45 | 1.63 | 1.45 | 1.63 | 1.63 | 8.67% | 10,600 |
| Apr 28, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 15.38% | 10,800 |
| Apr 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 100 |
| Apr 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 38,400 |
| Apr 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 500 |
| Apr 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,300 |
| Apr 21, 2025 | 1.31 | 1.55 | 1.28 | 1.28 | 1.28 | 0.79% | 1,300 |
| Apr 17, 2025 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 6,120 |
| Apr 16, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 8,900 |
| Apr 15, 2025 | 1.60 | 1.60 | 1.05 | 1.20 | 1.20 | -20.00% | 53,301 |
| Apr 14, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 800 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 225 |
| Apr 10, 2025 | 1.38 | 1.64 | 1.38 | 1.60 | 1.60 | 22.14% | 65,300 |
| Apr 9, 2025 | 1.05 | 1.34 | 1.03 | 1.31 | 1.31 | 20.18% | 31,110 |
| Apr 8, 2025 | 0.97 | 1.09 | 0.75 | 1.09 | 1.09 | 55.71% | 50,700 |
| Apr 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 4,100 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | - | 1,025 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.72 | 0.72 | 0.72 | -21.74% | 2,500 |
| Apr 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 27, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 17.95% | 1,500 |
| Mar 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 20, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -9.30% | 2,000 |
| Mar 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 14, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -9.47% | 2,800 |
| Mar 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Mar 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Mar 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.21% | 200 |