Puma Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.450	0.450	0.440	0.440	0.440	94,500
2022-04-05	0.440	0.460	0.430	0.440	0.440	212,900
2022-04-04	0.440	0.450	0.430	0.430	0.430	27,600
2022-04-01	0.430	0.430	0.420	0.430	0.430	27,400
2022-03-31	0.450	0.450	0.440	0.440	0.440	40,500
2022-03-30	0.440	0.450	0.430	0.440	0.440	109,500
2022-03-29	0.430	0.430	0.400	0.430	0.430	246,200
2022-03-28	0.470	0.470	0.430	0.440	0.440	201,200
2022-03-25	0.490	0.490	0.470	0.470	0.470	74,800
2022-03-24	0.490	0.490	0.480	0.480	0.480	40,800
2022-03-23	0.510	0.510	0.470	0.480	0.480	217,900
2022-03-22	0.480	0.500	0.480	0.500	0.500	112,500
2022-03-21	0.490	0.490	0.480	0.480	0.480	36,400
2022-03-18	0.490	0.490	0.490	0.490	0.490	15,600
2022-03-17	0.500	0.500	0.490	0.490	0.490	51,700
2022-03-16	0.500	0.500	0.500	0.500	0.500	66,800
2022-03-15	0.480	0.500	0.480	0.500	0.500	32,500
2022-03-14	0.520	0.520	0.480	0.480	0.480	101,700
2022-03-11	0.500	0.510	0.500	0.510	0.510	58,500
2022-03-10	0.510	0.520	0.510	0.510	0.510	73,900
2022-03-09	0.490	0.520	0.480	0.520	0.520	153,600
2022-03-08	0.490	0.530	0.490	0.490	0.490	278,800
2022-03-07	0.530	0.530	0.490	0.490	0.490	260,600
2022-03-04	0.540	0.550	0.520	0.520	0.520	208,000
2022-03-03	0.530	0.540	0.530	0.540	0.540	213,600
2022-03-02	0.530	0.530	0.520	0.520	0.520	188,900
2022-03-01	0.530	0.530	0.510	0.520	0.520	255,400
2022-02-28	0.510	0.530	0.510	0.510	0.510	142,700
2022-02-25	0.510	0.510	0.500	0.500	0.500	84,200
2022-02-24	0.510	0.520	0.490	0.510	0.510	223,200
2022-02-23	0.540	0.540	0.500	0.520	0.520	153,200
2022-02-22	0.480	0.550	0.480	0.530	0.530	505,600
2022-02-18	0.470	0.480	0.470	0.470	0.470	20,500
2022-02-17	0.470	0.490	0.470	0.480	0.480	75,100
2022-02-16	0.490	0.490	0.460	0.480	0.480	189,900
2022-02-15	0.460	0.490	0.450	0.490	0.490	177,900
2022-02-14	0.460	0.470	0.450	0.460	0.460	80,500
2022-02-11	0.460	0.460	0.460	0.460	0.460	50,300
2022-02-10	0.490	0.490	0.460	0.470	0.470	118,300
2022-02-09	0.500	0.500	0.490	0.490	0.490	187,600
2022-02-08	0.480	0.500	0.480	0.500	0.500	156,000
2022-02-07	0.480	0.480	0.470	0.480	0.480	67,300
2022-02-04	0.470	0.480	0.460	0.480	0.480	231,300
2022-02-03	0.430	0.460	0.420	0.460	0.460	152,900
2022-02-02	0.440	0.460	0.430	0.450	0.450	163,400
2022-02-01	0.390	0.440	0.390	0.440	0.440	253,500
2022-01-31	0.390	0.390	0.380	0.380	0.380	95,100
2022-01-28	0.390	0.400	0.390	0.390	0.390	157,700
2022-01-27	0.380	0.390	0.380	0.390	0.390	253,400
2022-01-26	0.360	0.370	0.350	0.360	0.360	46,600
2022-01-25	0.340	0.360	0.340	0.350	0.350	68,200
2022-01-24	0.340	0.350	0.330	0.340	0.340	141,800
2022-01-21	0.370	0.370	0.350	0.360	0.360	34,900
2022-01-20	0.390	0.390	0.340	0.360	0.360	349,400
2022-01-19	0.380	0.390	0.380	0.380	0.380	110,200
2022-01-18	0.400	0.400	0.370	0.380	0.380	140,600
2022-01-17	0.390	0.400	0.390	0.400	0.400	48,800
2022-01-14	0.390	0.390	0.380	0.380	0.380	30,200
2022-01-13	0.390	0.400	0.390	0.390	0.390	67,700
2022-01-12	0.390	0.390	0.390	0.390	0.390	66,400

← NewerPage 20 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.