Puma Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.250	0.260	0.240	0.250	0.250	86,800
2022-06-30	0.260	0.260	0.250	0.260	0.260	177,400
2022-06-29	0.240	0.270	0.220	0.270	0.270	291,800
2022-06-28	0.260	0.260	0.240	0.240	0.240	124,000
2022-06-27	0.270	0.270	0.260	0.260	0.260	24,500
2022-06-24	0.270	0.270	0.260	0.260	0.260	110,800
2022-06-23	0.270	0.280	0.260	0.270	0.270	62,100
2022-06-22	0.280	0.280	0.270	0.270	0.270	83,800
2022-06-21	0.290	0.290	0.270	0.270	0.270	15,000
2022-06-20	0.300	0.310	0.290	0.290	0.290	42,000
2022-06-17	0.290	0.320	0.280	0.320	0.320	292,400
2022-06-16	0.250	0.300	0.250	0.290	0.290	432,300
2022-06-15	0.270	0.270	0.250	0.250	0.250	107,900
2022-06-14	0.280	0.280	0.260	0.270	0.270	65,000
2022-06-13	0.290	0.290	0.250	0.280	0.280	377,200
2022-06-10	0.290	0.290	0.260	0.280	0.280	139,000
2022-06-09	0.300	0.300	0.270	0.280	0.280	114,900
2022-06-08	0.300	0.300	0.280	0.290	0.290	89,800
2022-06-07	0.310	0.310	0.290	0.300	0.300	31,000
2022-06-06	0.320	0.320	0.320	0.320	0.320	12,000
2022-06-03	0.320	0.320	0.320	0.320	0.320	26,500
2022-06-02	0.320	0.320	0.310	0.320	0.320	17,000
2022-06-01	0.320	0.330	0.310	0.310	0.310	45,600
2022-05-31	0.310	0.310	0.280	0.310	0.310	247,800
2022-05-30	0.310	0.320	0.310	0.310	0.310	61,100
2022-05-27	0.340	0.340	0.320	0.320	0.320	66,100
2022-05-26	0.350	0.350	0.340	0.340	0.340	30,500
2022-05-25	0.340	0.360	0.330	0.360	0.360	74,500
2022-05-24	0.360	0.360	0.340	0.350	0.350	193,100
2022-05-20	0.350	0.350	0.340	0.350	0.350	111,600
2022-05-19	0.350	0.370	0.340	0.350	0.350	244,100
2022-05-18	0.370	0.370	0.350	0.350	0.350	137,500
2022-05-17	0.370	0.370	0.350	0.370	0.370	100,600
2022-05-16	0.370	0.380	0.360	0.370	0.370	58,000
2022-05-13	0.350	0.380	0.350	0.360	0.360	317,500
2022-05-12	0.340	0.360	0.330	0.360	0.360	161,700
2022-05-11	0.320	0.350	0.320	0.350	0.350	76,400
2022-05-10	0.320	0.320	0.290	0.310	0.310	66,300
2022-05-09	0.320	0.320	0.290	0.320	0.320	136,000
2022-05-06	0.330	0.360	0.320	0.330	0.330	300,500
2022-05-05	0.340	0.340	0.300	0.330	0.330	274,000
2022-05-04	0.330	0.370	0.320	0.340	0.340	305,600
2022-05-03	0.350	0.350	0.320	0.340	0.340	199,800
2022-05-02	0.360	0.360	0.340	0.340	0.340	55,100
2022-04-29	0.380	0.380	0.350	0.360	0.360	102,700
2022-04-28	0.400	0.400	0.360	0.380	0.380	279,400
2022-04-27	0.370	0.390	0.370	0.390	0.390	25,000
2022-04-26	0.370	0.370	0.350	0.370	0.370	107,700
2022-04-25	0.390	0.400	0.360	0.370	0.370	237,100
2022-04-22	0.400	0.400	0.370	0.390	0.390	199,600
2022-04-21	0.380	0.390	0.370	0.390	0.390	120,500
2022-04-20	0.390	0.390	0.380	0.380	0.380	107,300
2022-04-19	0.410	0.410	0.390	0.390	0.390	41,500
2022-04-18	0.420	0.420	0.400	0.400	0.400	80,800
2022-04-14	0.440	0.440	0.430	0.430	0.430	6,500
2022-04-13	0.450	0.450	0.440	0.440	0.440	71,100
2022-04-12	0.440	0.440	0.430	0.440	0.440	36,300
2022-04-11	0.440	0.440	0.420	0.420	0.420	111,400
2022-04-08	0.430	0.430	0.420	0.420	0.420	55,700
2022-04-07	0.440	0.440	0.410	0.430	0.430	50,800

← NewerPage 19 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.