NYSE American - Nasdaq Real Time Price • USD
Gran Tierra Energy Inc. (GTE)
As of 11:25 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.25 | 8.37 | 8.21 | 8.26 | 8.26 | 87,454 |
| Apr 25, 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 8.35 | 188,600 |
| Apr 24, 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 8.26 | 297,900 |
| Apr 23, 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 236,900 |
| Apr 22, 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
| Apr 19, 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
| Apr 18, 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
| Apr 17, 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
| Apr 16, 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
| Apr 15, 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
| Apr 12, 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
| Apr 11, 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
| Apr 10, 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
| Apr 9, 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
| Apr 8, 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
| Apr 5, 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
| Apr 4, 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
| Apr 3, 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
| Apr 2, 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
| Apr 1, 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
| Mar 28, 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
| Mar 27, 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
| Mar 26, 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
| Mar 25, 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
| Mar 22, 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
| Mar 21, 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
| Mar 20, 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
| Mar 19, 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
| Mar 18, 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
| Mar 15, 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
| Mar 14, 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
| Mar 13, 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
| Mar 12, 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
| Mar 11, 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
| Mar 8, 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
| Mar 7, 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
| Mar 6, 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
| Mar 5, 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
| Mar 4, 2024 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 254,500 |
| Mar 1, 2024 | 5.39 | 5.70 | 5.39 | 5.58 | 5.58 | 460,000 |
| Feb 29, 2024 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 470,500 |
| Feb 28, 2024 | 5.38 | 5.50 | 5.24 | 5.26 | 5.26 | 233,500 |
| Feb 27, 2024 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 239,000 |
| Feb 26, 2024 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 185,800 |
| Feb 23, 2024 | 5.55 | 5.58 | 5.41 | 5.46 | 5.46 | 392,700 |
| Feb 22, 2024 | 5.53 | 5.72 | 5.40 | 5.65 | 5.65 | 661,200 |
| Feb 21, 2024 | 5.15 | 5.62 | 5.12 | 5.52 | 5.52 | 778,000 |
| Feb 20, 2024 | 5.31 | 5.31 | 5.01 | 5.15 | 5.15 | 839,300 |
| Feb 16, 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 224,900 |
| Feb 15, 2024 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 543,800 |
| Feb 14, 2024 | 5.10 | 5.16 | 5.01 | 5.02 | 5.02 | 282,000 |
| Feb 13, 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | 474,000 |
| Feb 12, 2024 | 5.19 | 5.38 | 5.19 | 5.29 | 5.29 | 323,900 |
| Feb 9, 2024 | 5.19 | 5.26 | 5.08 | 5.19 | 5.19 | 376,200 |
| Feb 8, 2024 | 4.99 | 5.25 | 4.97 | 5.20 | 5.20 | 358,700 |
| Feb 7, 2024 | 4.99 | 5.07 | 4.94 | 4.98 | 4.98 | 306,200 |
| Feb 6, 2024 | 4.86 | 5.05 | 4.85 | 4.94 | 4.94 | 458,800 |
| Feb 5, 2024 | 5.03 | 5.05 | 4.85 | 4.86 | 4.86 | 422,500 |
| Feb 2, 2024 | 5.40 | 5.43 | 5.09 | 5.09 | 5.09 | 547,000 |
| Feb 1, 2024 | 5.66 | 5.78 | 5.44 | 5.44 | 5.44 | 367,200 |
| Jan 31, 2024 | 5.55 | 5.86 | 5.43 | 5.58 | 5.58 | 865,900 |
| Jan 30, 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 398,100 |
| Jan 29, 2024 | 5.39 | 5.44 | 5.26 | 5.43 | 5.43 | 391,500 |
| Jan 26, 2024 | 5.21 | 5.40 | 5.18 | 5.40 | 5.40 | 504,500 |
| Jan 25, 2024 | 5.26 | 5.26 | 5.06 | 5.21 | 5.21 | 449,500 |
| Jan 24, 2024 | 4.99 | 5.29 | 4.98 | 5.17 | 5.17 | 893,100 |
| Jan 23, 2024 | 4.89 | 5.05 | 4.89 | 4.94 | 4.94 | 275,400 |
| Jan 22, 2024 | 4.81 | 4.99 | 4.75 | 4.97 | 4.97 | 390,600 |
| Jan 19, 2024 | 4.84 | 4.86 | 4.72 | 4.86 | 4.86 | 302,100 |
| Jan 18, 2024 | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | 345,900 |
| Jan 17, 2024 | 4.90 | 4.97 | 4.78 | 4.88 | 4.88 | 443,100 |
| Jan 16, 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 326,000 |
| Jan 12, 2024 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 327,000 |
| Jan 11, 2024 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | 304,200 |
| Jan 10, 2024 | 5.31 | 5.34 | 5.16 | 5.18 | 5.18 | 272,300 |
| Jan 9, 2024 | 5.54 | 5.55 | 5.28 | 5.28 | 5.28 | 299,700 |
| Jan 8, 2024 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 318,600 |
| Jan 5, 2024 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | 368,100 |
| Jan 4, 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 481,400 |
| Jan 3, 2024 | 5.61 | 5.72 | 5.52 | 5.62 | 5.62 | 482,500 |
| Jan 2, 2024 | 5.66 | 5.79 | 5.60 | 5.64 | 5.64 | 302,700 |
| Dec 29, 2023 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | 355,100 |
| Dec 28, 2023 | 5.71 | 5.77 | 5.66 | 5.66 | 5.66 | 298,100 |
| Dec 27, 2023 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 388,900 |
| Dec 26, 2023 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 337,800 |
| Dec 22, 2023 | 5.85 | 5.90 | 5.72 | 5.77 | 5.77 | 324,600 |
| Dec 21, 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.84 | 325,100 |
| Dec 20, 2023 | 5.92 | 5.98 | 5.73 | 5.75 | 5.75 | 644,400 |
| Dec 19, 2023 | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | 395,700 |
| Dec 18, 2023 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | 283,500 |
| Dec 15, 2023 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | 358,600 |
| Dec 14, 2023 | 5.80 | 5.98 | 5.77 | 5.88 | 5.88 | 366,400 |
| Dec 13, 2023 | 5.51 | 5.71 | 5.41 | 5.71 | 5.71 | 434,600 |
| Dec 12, 2023 | 5.67 | 5.67 | 5.47 | 5.52 | 5.52 | 351,300 |
| Dec 11, 2023 | 5.84 | 5.86 | 5.71 | 5.75 | 5.75 | 273,400 |
| Dec 8, 2023 | 5.84 | 5.91 | 5.80 | 5.89 | 5.89 | 176,600 |
| Dec 7, 2023 | 5.90 | 5.91 | 5.74 | 5.80 | 5.80 | 280,500 |
| Dec 6, 2023 | 6.03 | 6.10 | 5.83 | 5.88 | 5.88 | 420,700 |
| Dec 5, 2023 | 6.18 | 6.22 | 6.04 | 6.08 | 6.08 | 338,400 |
| Dec 4, 2023 | 6.37 | 6.37 | 6.18 | 6.18 | 6.18 | 318,800 |
| Dec 1, 2023 | 6.32 | 6.55 | 6.25 | 6.43 | 6.43 | 329,200 |
| Nov 30, 2023 | 6.40 | 6.59 | 6.22 | 6.34 | 6.34 | 324,300 |
| Nov 29, 2023 | 6.43 | 6.52 | 6.32 | 6.32 | 6.32 | 253,700 |
| Nov 28, 2023 | 6.29 | 6.41 | 6.20 | 6.39 | 6.39 | 261,700 |
| Nov 27, 2023 | 6.31 | 6.37 | 6.22 | 6.30 | 6.30 | 188,900 |
| Nov 24, 2023 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 193,800 |
| Nov 22, 2023 | 6.11 | 6.24 | 6.05 | 6.20 | 6.20 | 358,100 |
| Nov 21, 2023 | 6.26 | 6.36 | 6.22 | 6.27 | 6.27 | 233,600 |
| Nov 20, 2023 | 6.50 | 6.56 | 6.30 | 6.34 | 6.34 | 323,600 |
| Nov 17, 2023 | 6.18 | 6.50 | 6.17 | 6.40 | 6.40 | 502,200 |
| Nov 16, 2023 | 6.15 | 6.17 | 5.95 | 6.04 | 6.04 | 580,000 |
| Nov 15, 2023 | 6.37 | 6.45 | 6.17 | 6.22 | 6.22 | 414,200 |
| Nov 14, 2023 | 6.25 | 6.46 | 6.25 | 6.45 | 6.45 | 235,800 |
| Nov 13, 2023 | 6.20 | 6.30 | 6.12 | 6.14 | 6.14 | 278,700 |
| Nov 10, 2023 | 6.19 | 6.28 | 6.04 | 6.21 | 6.21 | 243,700 |
| Nov 9, 2023 | 6.23 | 6.44 | 6.04 | 6.09 | 6.09 | 582,400 |
| Nov 8, 2023 | 6.21 | 6.31 | 6.05 | 6.08 | 6.08 | 420,500 |
| Nov 7, 2023 | 6.70 | 6.70 | 6.27 | 6.31 | 6.31 | 547,600 |
| Nov 6, 2023 | 6.96 | 7.02 | 6.79 | 6.83 | 6.83 | 268,000 |
| Nov 3, 2023 | 7.08 | 7.17 | 6.81 | 6.94 | 6.94 | 571,700 |
| Nov 2, 2023 | 6.63 | 7.09 | 6.62 | 7.06 | 7.06 | 1,127,200 |
| Nov 1, 2023 | 6.47 | 6.80 | 6.36 | 6.51 | 6.51 | 747,600 |
| Oct 31, 2023 | 6.09 | 6.29 | 5.97 | 6.12 | 6.12 | 269,700 |
| Oct 30, 2023 | 6.20 | 6.33 | 5.97 | 6.07 | 6.07 | 280,900 |
| Oct 27, 2023 | 6.12 | 6.21 | 5.97 | 6.18 | 6.18 | 325,400 |
| Oct 26, 2023 | 6.20 | 6.20 | 5.97 | 6.04 | 6.04 | 454,300 |
| Oct 25, 2023 | 6.06 | 6.32 | 6.04 | 6.28 | 6.28 | 300,800 |
| Oct 24, 2023 | 6.15 | 6.19 | 5.98 | 6.14 | 6.14 | 344,800 |
| Oct 23, 2023 | 6.39 | 6.51 | 6.14 | 6.15 | 6.15 | 366,300 |
| Oct 20, 2023 | 6.63 | 6.70 | 6.49 | 6.55 | 6.55 | 375,100 |
| Oct 19, 2023 | 6.81 | 6.81 | 6.62 | 6.69 | 6.69 | 268,600 |
| Oct 18, 2023 | 6.94 | 6.94 | 6.70 | 6.78 | 6.78 | 349,200 |
| Oct 17, 2023 | 6.64 | 6.96 | 6.61 | 6.88 | 6.88 | 269,800 |
| Oct 16, 2023 | 6.82 | 6.82 | 6.58 | 6.71 | 6.71 | 266,900 |
| Oct 13, 2023 | 6.73 | 6.96 | 6.68 | 6.77 | 6.77 | 505,100 |
| Oct 12, 2023 | 6.80 | 6.80 | 6.45 | 6.55 | 6.55 | 197,300 |
| Oct 11, 2023 | 6.76 | 6.79 | 6.56 | 6.71 | 6.71 | 191,200 |
| Oct 10, 2023 | 6.55 | 6.84 | 6.55 | 6.81 | 6.81 | 426,000 |
| Oct 9, 2023 | 6.33 | 6.71 | 6.30 | 6.48 | 6.48 | 548,200 |
| Oct 6, 2023 | 6.02 | 6.16 | 5.89 | 6.09 | 6.09 | 231,700 |
| Oct 5, 2023 | 5.91 | 6.12 | 5.89 | 5.97 | 5.97 | 358,900 |
| Oct 4, 2023 | 6.43 | 6.44 | 5.91 | 6.04 | 6.04 | 599,300 |
| Oct 3, 2023 | 6.35 | 6.55 | 6.30 | 6.55 | 6.55 | 268,300 |
| Oct 2, 2023 | 6.89 | 6.90 | 6.31 | 6.46 | 6.46 | 451,000 |
| Sep 29, 2023 | 7.12 | 7.21 | 6.88 | 6.94 | 6.94 | 369,600 |
| Sep 28, 2023 | 7.01 | 7.14 | 6.94 | 7.05 | 7.05 | 401,900 |
| Sep 27, 2023 | 6.60 | 7.04 | 6.58 | 7.04 | 7.04 | 525,900 |
| Sep 26, 2023 | 6.50 | 6.62 | 6.38 | 6.43 | 6.43 | 273,000 |
| Sep 25, 2023 | 6.43 | 6.61 | 6.43 | 6.59 | 6.59 | 210,400 |
| Sep 22, 2023 | 6.57 | 6.69 | 6.48 | 6.49 | 6.49 | 244,400 |
| Sep 21, 2023 | 6.70 | 6.74 | 6.42 | 6.46 | 6.46 | 264,800 |
| Sep 20, 2023 | 6.64 | 6.88 | 6.64 | 6.71 | 6.71 | 277,000 |
| Sep 19, 2023 | 6.86 | 7.03 | 6.66 | 6.70 | 6.70 | 475,300 |
| Sep 18, 2023 | 6.58 | 6.81 | 6.50 | 6.71 | 6.71 | 299,600 |
| Sep 15, 2023 | 6.69 | 6.73 | 6.55 | 6.57 | 6.57 | 216,000 |
| Sep 14, 2023 | 6.44 | 6.71 | 6.44 | 6.69 | 6.69 | 287,100 |
| Sep 13, 2023 | 6.46 | 6.50 | 6.24 | 6.32 | 6.32 | 222,700 |
| Sep 12, 2023 | 6.28 | 6.49 | 6.28 | 6.43 | 6.43 | 284,300 |
| Sep 11, 2023 | 6.34 | 6.44 | 6.19 | 6.22 | 6.22 | 224,400 |
| Sep 8, 2023 | 6.40 | 6.40 | 6.28 | 6.33 | 6.33 | 265,100 |
| Sep 7, 2023 | 6.56 | 6.64 | 6.33 | 6.33 | 6.33 | 171,100 |
| Sep 6, 2023 | 6.60 | 6.70 | 6.51 | 6.59 | 6.59 | 180,700 |
| Sep 5, 2023 | 6.50 | 6.81 | 6.50 | 6.58 | 6.58 | 357,600 |
| Sep 1, 2023 | 6.56 | 6.70 | 6.49 | 6.54 | 6.54 | 427,000 |
| Aug 31, 2023 | 6.44 | 6.61 | 6.38 | 6.42 | 6.42 | 227,800 |
| Aug 30, 2023 | 6.22 | 6.49 | 6.21 | 6.36 | 6.36 | 252,300 |
| Aug 29, 2023 | 6.13 | 6.22 | 6.06 | 6.20 | 6.20 | 180,600 |
| Aug 28, 2023 | 6.11 | 6.32 | 6.11 | 6.18 | 6.18 | 176,800 |
| Aug 25, 2023 | 6.17 | 6.26 | 6.06 | 6.08 | 6.08 | 140,900 |
| Aug 24, 2023 | 6.22 | 6.24 | 6.09 | 6.11 | 6.11 | 166,200 |
| Aug 23, 2023 | 6.20 | 6.33 | 6.07 | 6.28 | 6.28 | 327,100 |
| Aug 22, 2023 | 6.40 | 6.40 | 6.24 | 6.33 | 6.33 | 220,000 |
| Aug 21, 2023 | 6.59 | 6.66 | 6.32 | 6.43 | 6.43 | 223,300 |
| Aug 18, 2023 | 6.49 | 6.60 | 6.42 | 6.52 | 6.52 | 328,400 |
| Aug 17, 2023 | 6.29 | 6.53 | 6.29 | 6.52 | 6.52 | 426,400 |
| Aug 16, 2023 | 6.45 | 6.64 | 6.27 | 6.32 | 6.32 | 283,300 |
| Aug 15, 2023 | 6.62 | 6.69 | 6.43 | 6.50 | 6.50 | 237,500 |
| Aug 14, 2023 | 6.72 | 6.75 | 6.55 | 6.69 | 6.69 | 290,900 |
| Aug 11, 2023 | 6.78 | 6.92 | 6.78 | 6.85 | 6.85 | 209,500 |
| Aug 10, 2023 | 7.01 | 7.03 | 6.77 | 6.82 | 6.82 | 194,400 |
| Aug 9, 2023 | 6.93 | 7.17 | 6.89 | 6.92 | 6.92 | 358,400 |
| Aug 8, 2023 | 6.57 | 6.90 | 6.44 | 6.89 | 6.89 | 348,300 |
| Aug 7, 2023 | 6.77 | 6.90 | 6.64 | 6.73 | 6.73 | 196,200 |
| Aug 4, 2023 | 6.69 | 6.95 | 6.69 | 6.82 | 6.82 | 339,900 |
| Aug 3, 2023 | 6.55 | 6.85 | 6.45 | 6.66 | 6.66 | 567,300 |
| Aug 2, 2023 | 6.70 | 6.79 | 6.26 | 6.59 | 6.59 | 885,800 |
| Aug 1, 2023 | 7.12 | 7.16 | 6.80 | 6.98 | 6.98 | 430,500 |
| Jul 31, 2023 | 6.98 | 7.25 | 6.97 | 7.09 | 7.09 | 419,800 |
| Jul 28, 2023 | 6.71 | 6.93 | 6.60 | 6.89 | 6.89 | 410,400 |
| Jul 27, 2023 | 6.80 | 7.02 | 6.59 | 6.69 | 6.69 | 549,500 |
| Jul 26, 2023 | 6.63 | 6.74 | 6.52 | 6.70 | 6.70 | 305,400 |
| Jul 25, 2023 | 6.83 | 6.83 | 6.58 | 6.68 | 6.68 | 362,700 |
| Jul 24, 2023 | 6.49 | 6.91 | 6.49 | 6.82 | 6.82 | 401,800 |
| Jul 21, 2023 | 6.35 | 6.50 | 6.19 | 6.47 | 6.47 | 386,100 |
| Jul 20, 2023 | 6.50 | 6.50 | 6.22 | 6.33 | 6.33 | 278,300 |
| Jul 19, 2023 | 6.34 | 6.54 | 6.29 | 6.43 | 6.43 | 502,900 |
| Jul 18, 2023 | 5.94 | 6.41 | 5.94 | 6.30 | 6.30 | 478,500 |
| Jul 17, 2023 | 5.66 | 6.05 | 5.63 | 5.96 | 5.96 | 446,000 |
| Jul 14, 2023 | 6.07 | 6.07 | 5.70 | 5.73 | 5.73 | 564,300 |
| Jul 13, 2023 | 5.66 | 6.16 | 5.66 | 6.11 | 6.11 | 1,230,400 |
| Jul 12, 2023 | 5.82 | 5.82 | 5.62 | 5.64 | 5.64 | 536,000 |
| Jul 11, 2023 | 5.39 | 5.77 | 5.34 | 5.70 | 5.70 | 902,200 |
| Jul 10, 2023 | 5.25 | 5.38 | 5.13 | 5.37 | 5.37 | 707,900 |
| Jul 7, 2023 | 4.88 | 5.32 | 4.88 | 5.23 | 5.23 | 774,400 |
| Jul 6, 2023 | 5.01 | 5.07 | 4.70 | 4.89 | 4.89 | 629,700 |
| Jul 5, 2023 | 5.09 | 5.16 | 5.01 | 5.09 | 5.09 | 338,700 |
| Jul 3, 2023 | 4.91 | 5.10 | 4.91 | 5.03 | 5.03 | 227,100 |
| Jun 30, 2023 | 4.98 | 4.98 | 4.83 | 4.91 | 4.91 | 382,900 |
| Jun 29, 2023 | 4.67 | 5.01 | 4.67 | 4.87 | 4.87 | 532,300 |
| Jun 28, 2023 | 4.77 | 4.77 | 4.62 | 4.73 | 4.73 | 508,500 |
| Jun 27, 2023 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | 367,600 |
| Jun 26, 2023 | 4.87 | 5.02 | 4.85 | 4.87 | 4.87 | 242,400 |
| Jun 23, 2023 | 4.84 | 4.91 | 4.72 | 4.83 | 4.83 | 376,900 |
| Jun 22, 2023 | 5.11 | 5.13 | 4.87 | 4.94 | 4.94 | 544,300 |
| Jun 21, 2023 | 5.20 | 5.34 | 5.17 | 5.22 | 5.22 | 326,200 |
| Jun 20, 2023 | 5.40 | 5.40 | 5.19 | 5.23 | 5.23 | 399,200 |
| Jun 16, 2023 | 5.40 | 5.49 | 5.29 | 5.48 | 5.48 | 604,700 |
| Jun 15, 2023 | 5.36 | 5.53 | 5.36 | 5.41 | 5.41 | 379,800 |
| Jun 14, 2023 | 5.64 | 5.64 | 5.31 | 5.31 | 5.31 | 457,300 |
| Jun 13, 2023 | 5.56 | 5.81 | 5.45 | 5.48 | 5.48 | 448,900 |
| Jun 12, 2023 | 5.65 | 5.74 | 5.38 | 5.42 | 5.42 | 671,800 |
| Jun 9, 2023 | 6.16 | 6.28 | 5.85 | 5.88 | 5.88 | 441,800 |
| Jun 8, 2023 | 6.19 | 6.22 | 5.95 | 6.20 | 6.20 | 548,700 |
| Jun 7, 2023 | 5.80 | 6.21 | 5.80 | 6.17 | 6.17 | 539,000 |
| Jun 6, 2023 | 5.35 | 5.79 | 5.28 | 5.77 | 5.77 | 497,600 |
| Jun 5, 2023 | 5.68 | 5.87 | 5.43 | 5.45 | 5.45 | 410,100 |
| Jun 2, 2023 | 5.44 | 5.60 | 5.39 | 5.54 | 5.54 | 681,300 |
| Jun 1, 2023 | 5.15 | 5.39 | 5.12 | 5.28 | 5.28 | 456,300 |
| May 31, 2023 | 5.22 | 5.22 | 5.07 | 5.12 | 5.12 | 1,320,100 |
| May 30, 2023 | 5.30 | 5.31 | 5.08 | 5.26 | 5.26 | 612,800 |
| May 26, 2023 | 5.31 | 5.35 | 5.17 | 5.27 | 5.27 | 437,000 |
| May 25, 2023 | 5.65 | 5.65 | 5.19 | 5.30 | 5.30 | 405,900 |
| May 24, 2023 | 5.81 | 5.83 | 5.66 | 5.71 | 5.71 | 283,000 |
| May 23, 2023 | 5.75 | 5.87 | 5.70 | 5.77 | 5.77 | 322,700 |
| May 22, 2023 | 5.66 | 5.89 | 5.59 | 5.70 | 5.70 | 349,200 |
| May 19, 2023 | 5.95 | 5.99 | 5.67 | 5.68 | 5.68 | 318,500 |
| May 18, 2023 | 5.74 | 5.94 | 5.73 | 5.92 | 5.92 | 363,800 |
| May 17, 2023 | 5.56 | 5.85 | 5.39 | 5.80 | 5.80 | 428,900 |
| May 16, 2023 | 5.65 | 5.74 | 5.48 | 5.50 | 5.50 | 366,100 |
| May 15, 2023 | 5.64 | 5.70 | 5.49 | 5.65 | 5.65 | 367,200 |
| May 12, 2023 | 5.55 | 5.65 | 5.44 | 5.61 | 5.61 | 615,500 |
| May 11, 2023 | 5.79 | 5.79 | 5.45 | 5.57 | 5.57 | 666,800 |
| May 10, 2023 | 6.24 | 6.27 | 5.75 | 5.80 | 5.80 | 793,900 |
| May 9, 2023 | 6.33 | 6.34 | 6.03 | 6.24 | 6.24 | 547,800 |
| May 8, 2023 | 6.35 | 6.55 | 6.26 | 6.27 | 6.27 | 603,100 |
| May 5, 2023 | 1:10 Stock Splits | |||||
| May 5, 2023 | 6.13 | 6.56 | 6.13 | 6.23 | 6.23 | 720,300 |
| May 4, 2023 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | 476,780 |
| May 3, 2023 | 7.50 | 7.50 | 6.40 | 6.60 | 6.60 | 726,960 |
| May 2, 2023 | 7.80 | 7.80 | 7.40 | 7.60 | 7.60 | 210,340 |
| May 1, 2023 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | 161,200 |
| Apr 28, 2023 | 7.60 | 8.10 | 7.50 | 8.00 | 8.00 | 141,100 |
| Apr 27, 2023 | 7.80 | 8.00 | 7.50 | 7.60 | 7.60 | 207,420 |
| Apr 26, 2023 | 8.20 | 8.30 | 7.30 | 7.80 | 7.80 | 367,120 |
Related Tickers
REI Ring Energy, Inc.
1.9800
-0.50%
PTALF PetroTal Corp.
0.6033
+1.14%
EGY VAALCO Energy, Inc.
6.24
-2.95%
PED PEDEVCO Corp.
0.9799
+0.53%
CPG Crescent Point Energy Corp.
8.97
-0.33%
ATHOF Athabasca Oil Corporation
3.7000
-0.28%
EPM Evolution Petroleum Corporation
5.77
-0.26%
VET Vermilion Energy Inc.
12.01
-0.17%
VTLE Vital Energy, Inc.
54.49
-0.30%
BTE Baytex Energy Corp.
3.9099
+0.25%