Stampede Drilling Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.310	0.330	0.310	0.330	0.330	74,800
2022-12-19	0.310	0.310	0.310	0.310	0.310	16,600
2022-12-16	0.310	0.310	0.300	0.310	0.310	146,100
2022-12-15	0.310	0.310	0.300	0.310	0.310	305,600
2022-12-14	0.305	0.310	0.305	0.310	0.310	56,500
2022-12-13	0.310	0.310	0.300	0.310	0.310	237,500
2022-12-12	0.310	0.315	0.300	0.310	0.310	193,000
2022-12-09	0.325	0.325	0.315	0.320	0.320	113,500
2022-12-08	0.320	0.330	0.320	0.330	0.330	231,300
2022-12-07	0.330	0.330	0.330	0.330	0.330	700
2022-12-06	0.345	0.345	0.320	0.325	0.325	158,000
2022-12-05	0.340	0.350	0.330	0.335	0.335	346,700
2022-12-02	0.345	0.345	0.330	0.340	0.340	47,200
2022-12-01	0.350	0.350	0.340	0.340	0.340	15,000
2022-11-30	0.330	0.350	0.330	0.350	0.350	55,000
2022-11-29	0.330	0.330	0.325	0.325	0.325	461,100
2022-11-28	0.335	0.335	0.320	0.325	0.325	1,170,500
2022-11-25	0.350	0.350	0.340	0.340	0.340	44,000
2022-11-24	0.340	0.350	0.340	0.350	0.350	145,000
2022-11-23	0.330	0.330	0.330	0.330	0.330	30,500
2022-11-22	0.330	0.350	0.330	0.340	0.340	169,400
2022-11-21	0.335	0.335	0.330	0.330	0.330	165,100
2022-11-18	0.350	0.350	0.330	0.330	0.330	84,500
2022-11-17	0.340	0.345	0.340	0.345	0.345	32,800
2022-11-16	0.345	0.355	0.340	0.345	0.345	673,200
2022-11-15	0.340	0.340	0.320	0.335	0.335	239,200
2022-11-14	0.360	0.360	0.330	0.330	0.330	146,600
2022-11-11	0.345	0.360	0.340	0.345	0.345	215,000
2022-11-10	0.350	0.360	0.345	0.360	0.360	177,500
2022-11-09	0.370	0.370	0.335	0.335	0.335	147,200
2022-11-08	0.370	0.370	0.360	0.360	0.360	272,900
2022-11-07	0.350	0.385	0.350	0.370	0.370	1,314,400
2022-11-04	0.335	0.350	0.335	0.350	0.350	567,900
2022-11-03	0.365	0.365	0.330	0.340	0.340	630,800
2022-11-02	0.350	0.365	0.350	0.360	0.360	719,200
2022-11-01	0.330	0.360	0.330	0.350	0.350	822,200
2022-10-31	0.335	0.350	0.330	0.330	0.330	294,900
2022-10-28	0.330	0.335	0.320	0.335	0.335	66,800
2022-10-27	0.330	0.340	0.330	0.330	0.330	40,300
2022-10-26	0.300	0.340	0.300	0.320	0.320	829,100
2022-10-25	0.300	0.300	0.300	0.300	0.300	347,600
2022-10-24	0.300	0.300	0.300	0.300	0.300	0
2022-10-21	0.290	0.300	0.290	0.300	0.300	24,300
2022-10-20	0.290	0.290	0.290	0.290	0.290	0
2022-10-19	0.300	0.305	0.290	0.290	0.290	145,100
2022-10-18	0.320	0.320	0.290	0.290	0.290	80,500
2022-10-17	0.310	0.310	0.310	0.310	0.310	19,800
2022-10-14	0.300	0.300	0.300	0.300	0.300	5,500
2022-10-13	0.300	0.300	0.295	0.300	0.300	37,000
2022-10-12	0.295	0.300	0.255	0.285	0.285	162,500
2022-10-11	0.320	0.320	0.300	0.300	0.300	98,400
2022-10-07	0.320	0.320	0.320	0.320	0.320	0
2022-10-06	0.320	0.320	0.320	0.320	0.320	700
2022-10-05	0.295	0.320	0.295	0.320	0.320	10,600
2022-10-04	0.300	0.310	0.290	0.310	0.310	240,900
2022-10-03	0.300	0.300	0.300	0.300	0.300	15,700
2022-09-30	0.295	0.295	0.295	0.295	0.295	0
2022-09-29	0.295	0.295	0.295	0.295	0.295	2,500
2022-09-28	0.300	0.300	0.300	0.300	0.300	5,500
2022-09-27	0.285	0.310	0.270	0.270	0.270	77,000

← NewerPage 17 of 21 · 1,259 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.