Stampede Drilling Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.265	0.265	0.260	0.260	0.260	18,300
2023-03-16	0.260	0.260	0.255	0.260	0.260	15,000
2023-03-15	0.250	0.265	0.250	0.265	0.265	131,500
2023-03-14	0.260	0.260	0.255	0.255	0.255	105,100
2023-03-13	0.275	0.275	0.260	0.265	0.265	491,600
2023-03-10	0.280	0.280	0.275	0.275	0.275	12,500
2023-03-09	0.275	0.280	0.275	0.280	0.280	10,500
2023-03-08	0.285	0.285	0.285	0.285	0.285	3,500
2023-03-07	0.285	0.285	0.285	0.285	0.285	18,000
2023-03-06	0.285	0.285	0.285	0.285	0.285	104,200
2023-03-03	0.290	0.295	0.280	0.285	0.285	216,600
2023-03-02	0.290	0.290	0.285	0.285	0.285	34,200
2023-03-01	0.290	0.290	0.285	0.285	0.285	59,300
2023-02-28	0.275	0.295	0.275	0.290	0.290	58,500
2023-02-27	0.290	0.290	0.275	0.275	0.275	81,100
2023-02-24	0.280	0.280	0.280	0.280	0.280	14,000
2023-02-23	0.270	0.270	0.270	0.270	0.270	50,000
2023-02-22	0.280	0.280	0.270	0.275	0.275	86,300
2023-02-21	0.285	0.285	0.285	0.285	0.285	2,000
2023-02-17	0.290	0.290	0.290	0.290	0.290	62,500
2023-02-16	0.300	0.300	0.290	0.290	0.290	30,000
2023-02-15	0.295	0.295	0.290	0.290	0.290	186,500
2023-02-14	0.300	0.300	0.250	0.295	0.295	471,000
2023-02-13	0.290	0.300	0.290	0.295	0.295	100,700
2023-02-10	0.300	0.300	0.300	0.300	0.300	364,000
2023-02-09	0.310	0.310	0.310	0.310	0.310	1,000
2023-02-08	0.310	0.310	0.290	0.300	0.300	116,100
2023-02-07	0.305	0.305	0.300	0.300	0.300	12,000
2023-02-06	0.320	0.320	0.300	0.300	0.300	274,300
2023-02-03	0.320	0.320	0.315	0.320	0.320	108,100
2023-02-02	0.330	0.330	0.320	0.320	0.320	209,500
2023-02-01	0.335	0.335	0.320	0.320	0.320	357,500
2023-01-31	0.315	0.335	0.315	0.335	0.335	63,000
2023-01-30	0.315	0.330	0.315	0.330	0.330	14,000
2023-01-27	0.310	0.325	0.310	0.325	0.325	148,700
2023-01-26	0.315	0.315	0.315	0.315	0.315	46,500
2023-01-25	0.320	0.320	0.310	0.315	0.315	152,400
2023-01-24	0.320	0.320	0.315	0.315	0.315	31,000
2023-01-23	0.335	0.340	0.320	0.325	0.325	270,800
2023-01-20	0.325	0.330	0.320	0.330	0.330	73,500
2023-01-19	0.330	0.330	0.325	0.325	0.325	26,100
2023-01-18	0.330	0.330	0.330	0.330	0.330	1,395,000
2023-01-17	0.325	0.335	0.325	0.330	0.330	187,800
2023-01-16	0.330	0.330	0.320	0.325	0.325	179,100
2023-01-13	0.320	0.330	0.320	0.330	0.330	305,000
2023-01-12	0.320	0.320	0.305	0.320	0.320	161,200
2023-01-11	0.320	0.320	0.320	0.320	0.320	2,600
2023-01-10	0.315	0.315	0.315	0.315	0.315	3,000
2023-01-09	0.310	0.310	0.305	0.310	0.310	39,500
2023-01-06	0.310	0.310	0.300	0.310	0.310	57,800
2023-01-05	0.310	0.310	0.290	0.290	0.290	77,000
2023-01-04	0.325	0.325	0.300	0.305	0.305	84,600
2023-01-03	0.330	0.330	0.310	0.320	0.320	130,500
2022-12-30	0.320	0.320	0.320	0.320	0.320	35,000
2022-12-29	0.320	0.320	0.310	0.310	0.310	33,100
2022-12-28	0.330	0.330	0.330	0.330	0.330	500
2022-12-23	0.305	0.320	0.300	0.320	0.320	417,500
2022-12-22	0.305	0.305	0.305	0.305	0.305	10,100
2022-12-21	0.320	0.330	0.320	0.330	0.330	18,500
2022-12-20	0.310	0.330	0.310	0.330	0.330	74,800

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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