TAG Oil Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.460	0.460	0.450	0.450	0.450	88,200
2023-12-06	0.470	0.470	0.450	0.450	0.450	89,600
2023-12-05	0.500	0.500	0.470	0.470	0.470	101,000
2023-12-04	0.500	0.500	0.490	0.500	0.500	13,000
2023-12-01	0.490	0.510	0.480	0.510	0.510	106,700
2023-11-30	0.500	0.500	0.470	0.490	0.490	152,600
2023-11-29	0.480	0.500	0.480	0.490	0.490	56,000
2023-11-28	0.460	0.460	0.460	0.460	0.460	6,000
2023-11-27	0.490	0.490	0.450	0.470	0.470	125,500
2023-11-24	0.480	0.480	0.480	0.480	0.480	38,500
2023-11-23	0.490	0.490	0.490	0.490	0.490	9,700
2023-11-22	0.490	0.490	0.490	0.490	0.490	24,500
2023-11-21	0.510	0.510	0.480	0.490	0.490	86,600
2023-11-20	0.500	0.520	0.500	0.500	0.500	106,300
2023-11-17	0.470	0.510	0.470	0.500	0.500	274,100
2023-11-16	0.490	0.490	0.470	0.470	0.470	180,000
2023-11-15	0.510	0.510	0.480	0.500	0.500	499,200
2023-11-14	0.540	0.540	0.520	0.520	0.520	159,500
2023-11-13	0.550	0.550	0.530	0.530	0.530	93,000
2023-11-10	0.570	0.590	0.550	0.570	0.570	145,800
2023-11-09	0.530	0.600	0.530	0.600	0.600	116,500
2023-11-08	0.530	0.550	0.520	0.550	0.550	38,500
2023-11-07	0.530	0.530	0.520	0.520	0.520	16,500
2023-11-06	0.550	0.570	0.530	0.560	0.560	123,500
2023-11-03	0.520	0.560	0.480	0.560	0.560	363,700
2023-11-02	0.540	0.540	0.520	0.520	0.520	73,500
2023-11-01	0.550	0.560	0.520	0.520	0.520	124,900
2023-10-31	0.510	0.580	0.510	0.560	0.560	267,500
2023-10-30	0.530	0.540	0.500	0.500	0.500	53,500
2023-10-27	0.480	0.560	0.480	0.560	0.560	257,500
2023-10-26	0.490	0.500	0.470	0.480	0.480	113,500
2023-10-25	0.510	0.520	0.490	0.490	0.490	79,200
2023-10-24	0.520	0.520	0.500	0.510	0.510	234,500
2023-10-23	0.550	0.550	0.530	0.530	0.530	116,200
2023-10-20	0.530	0.580	0.510	0.580	0.580	178,900
2023-10-19	0.540	0.560	0.530	0.530	0.530	23,500
2023-10-18	0.540	0.560	0.540	0.540	0.540	40,500
2023-10-17	0.540	0.550	0.530	0.550	0.550	194,800
2023-10-16	0.560	0.560	0.540	0.550	0.550	72,500
2023-10-13	0.560	0.560	0.530	0.550	0.550	52,000
2023-10-12	0.520	0.590	0.520	0.570	0.570	172,000
2023-10-11	0.530	0.530	0.500	0.510	0.510	214,100
2023-10-10	0.510	0.550	0.500	0.550	0.550	356,600
2023-10-06	0.540	0.540	0.520	0.520	0.520	76,900
2023-10-05	0.550	0.550	0.530	0.530	0.530	25,500
2023-10-04	0.530	0.580	0.530	0.580	0.580	133,000
2023-10-03	0.570	0.570	0.540	0.540	0.540	98,000
2023-10-02	0.580	0.580	0.580	0.580	0.580	146,200
2023-09-29	0.560	0.580	0.560	0.580	0.580	80,000
2023-09-28	0.560	0.560	0.550	0.560	0.560	36,400
2023-09-27	0.550	0.580	0.550	0.580	0.580	89,700
2023-09-26	0.550	0.560	0.540	0.560	0.560	73,600
2023-09-25	0.570	0.570	0.550	0.550	0.550	75,300
2023-09-22	0.560	0.570	0.550	0.550	0.550	680,000
2023-09-21	0.580	0.580	0.570	0.570	0.570	84,000
2023-09-20	0.580	0.590	0.560	0.590	0.590	94,300
2023-09-19	0.580	0.580	0.560	0.560	0.560	56,500
2023-09-18	0.580	0.600	0.570	0.580	0.580	132,500
2023-09-15	0.590	0.600	0.570	0.600	0.600	155,400
2023-09-14	0.580	0.590	0.550	0.590	0.590	125,800

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-15	0.3000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.