Stampede Drilling Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.285	0.285	0.285	0.285	0.285	80,500
2022-09-23	0.300	0.300	0.285	0.290	0.290	98,400
2022-09-22	0.305	0.305	0.300	0.300	0.300	29,000
2022-09-21	0.320	0.320	0.320	0.320	0.320	0
2022-09-20	0.320	0.320	0.320	0.320	0.320	1,300
2022-09-19	0.320	0.320	0.320	0.320	0.320	7,100
2022-09-16	0.330	0.330	0.315	0.320	0.320	149,400
2022-09-15	0.325	0.325	0.325	0.325	0.325	0
2022-09-14	0.325	0.325	0.325	0.325	0.325	0
2022-09-13	0.320	0.325	0.300	0.325	0.325	32,300
2022-09-12	0.320	0.320	0.320	0.320	0.320	9,000
2022-09-09	0.315	0.320	0.315	0.320	0.320	24,000
2022-09-08	0.310	0.310	0.310	0.310	0.310	53,000
2022-09-07	0.310	0.310	0.300	0.305	0.305	132,800
2022-09-06	0.320	0.320	0.310	0.310	0.310	120,800
2022-09-02	0.330	0.330	0.330	0.330	0.330	5,000
2022-09-01	0.320	0.320	0.320	0.320	0.320	116,400
2022-08-31	0.320	0.320	0.320	0.320	0.320	13,900
2022-08-30	0.340	0.340	0.320	0.320	0.320	404,000
2022-08-29	0.360	0.360	0.335	0.345	0.345	124,100
2022-08-26	0.370	0.370	0.350	0.350	0.350	657,400
2022-08-25	0.355	0.355	0.355	0.355	0.355	1,100
2022-08-24	0.330	0.335	0.330	0.335	0.335	42,200
2022-08-23	0.315	0.350	0.315	0.340	0.340	439,100
2022-08-22	0.320	0.320	0.315	0.320	0.320	25,500
2022-08-19	0.320	0.320	0.310	0.320	0.320	134,700
2022-08-18	0.330	0.330	0.325	0.325	0.325	7,400
2022-08-17	0.335	0.335	0.320	0.330	0.330	127,300
2022-08-16	0.345	0.345	0.338	0.340	0.340	7,900
2022-08-15	0.330	0.340	0.320	0.340	0.340	57,600
2022-08-12	0.380	0.380	0.365	0.370	0.370	5,000
2022-08-11	0.370	0.370	0.330	0.330	0.330	15,000
2022-08-10	0.375	0.375	0.355	0.360	0.360	66,500
2022-08-09	0.365	0.370	0.340	0.370	0.370	30,500
2022-08-08	0.360	0.360	0.360	0.360	0.360	0
2022-08-05	0.355	0.360	0.355	0.360	0.360	10,100
2022-08-04	0.405	0.405	0.335	0.345	0.345	88,800
2022-08-03	0.400	0.400	0.400	0.400	0.400	6,900
2022-08-02	0.395	0.400	0.370	0.390	0.390	103,800
2022-07-29	0.395	0.395	0.360	0.360	0.360	9,100
2022-07-28	0.350	0.380	0.350	0.380	0.380	93,400
2022-07-27	0.340	0.350	0.340	0.350	0.350	12,500
2022-07-26	0.340	0.340	0.340	0.340	0.340	8,700
2022-07-25	0.330	0.340	0.330	0.340	0.340	1,600
2022-07-22	0.320	0.320	0.320	0.320	0.320	19,000
2022-07-21	0.320	0.320	0.310	0.310	0.310	3,000
2022-07-20	0.325	0.330	0.320	0.330	0.330	38,200
2022-07-19	0.320	0.350	0.320	0.350	0.350	97,000
2022-07-18	0.350	0.350	0.320	0.320	0.320	2,500
2022-07-15	0.350	0.350	0.350	0.350	0.350	31,000
2022-07-14	0.350	0.350	0.310	0.310	0.310	62,500
2022-07-13	0.370	0.370	0.350	0.350	0.350	137,700
2022-07-12	0.355	0.370	0.355	0.370	0.370	70,500
2022-07-11	0.350	0.350	0.350	0.350	0.350	300
2022-07-08	0.345	0.350	0.345	0.350	0.350	21,000
2022-07-07	0.350	0.350	0.350	0.350	0.350	63,500
2022-07-06	0.320	0.320	0.300	0.300	0.300	48,500
2022-07-05	0.350	0.350	0.300	0.300	0.300	47,000
2022-07-04	0.365	0.380	0.350	0.380	0.380	27,400
2022-06-30	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 18 of 21 · 1,255 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.