Puma Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.380	0.400	0.370	0.390	0.390	68,800
2022-01-10	0.390	0.390	0.380	0.390	0.390	92,600
2022-01-07	0.400	0.400	0.370	0.370	0.370	152,500
2022-01-06	0.400	0.400	0.390	0.400	0.400	14,000
2022-01-05	0.420	0.420	0.400	0.400	0.400	60,600
2022-01-04	0.420	0.430	0.420	0.420	0.420	73,700
2021-12-31	0.395	0.420	0.395	0.420	0.420	60,020
2021-12-30	0.410	0.410	0.410	0.410	0.410	50,500
2021-12-29	0.400	0.400	0.390	0.400	0.400	69,649
2021-12-24	0.400	0.400	0.400	0.400	0.400	4,200
2021-12-23	0.420	0.420	0.400	0.400	0.400	96,300
2021-12-22	0.390	0.420	0.390	0.420	0.420	224,500
2021-12-21	0.400	0.400	0.390	0.390	0.390	95,700
2021-12-20	0.390	0.400	0.390	0.400	0.400	29,500
2021-12-17	0.410	0.410	0.390	0.390	0.390	182,900
2021-12-16	0.380	0.400	0.380	0.400	0.400	54,500
2021-12-15	0.380	0.380	0.370	0.380	0.380	48,200
2021-12-14	0.370	0.380	0.370	0.380	0.380	164,300
2021-12-13	0.390	0.400	0.380	0.390	0.390	194,600
2021-12-10	0.400	0.400	0.370	0.380	0.380	175,500
2021-12-09	0.410	0.420	0.380	0.400	0.400	257,900
2021-12-08	0.410	0.420	0.400	0.400	0.400	71,000
2021-12-07	0.385	0.425	0.385	0.400	0.400	209,740
2021-12-06	0.380	0.385	0.375	0.380	0.380	47,018
2021-12-03	0.400	0.400	0.370	0.370	0.370	67,600
2021-12-02	0.390	0.400	0.390	0.400	0.400	116,200
2021-12-01	0.410	0.430	0.400	0.400	0.400	159,600
2021-11-30	0.400	0.410	0.380	0.410	0.410	162,000
2021-11-29	0.390	0.410	0.390	0.410	0.410	119,500
2021-11-26	0.390	0.400	0.380	0.400	0.400	111,400
2021-11-25	0.400	0.410	0.390	0.390	0.390	97,200
2021-11-24	0.410	0.410	0.380	0.390	0.390	84,700
2021-11-23	0.430	0.430	0.400	0.420	0.420	117,700
2021-11-22	0.450	0.450	0.430	0.430	0.430	166,400
2021-11-19	0.440	0.450	0.430	0.450	0.450	194,100
2021-11-18	0.440	0.440	0.400	0.430	0.430	185,900
2021-11-17	0.370	0.440	0.370	0.440	0.440	438,700
2021-11-16	0.370	0.390	0.360	0.370	0.370	338,100
2021-11-15	0.390	0.390	0.350	0.350	0.350	569,600
2021-11-12	0.440	0.450	0.360	0.390	0.390	1,117,500
2021-11-11	0.560	0.560	0.440	0.450	0.450	398,400
2021-11-10	0.560	0.560	0.540	0.560	0.560	135,200
2021-11-09	0.570	0.580	0.540	0.560	0.560	115,300
2021-11-08	0.550	0.580	0.530	0.570	0.570	165,600
2021-11-05	0.550	0.550	0.530	0.540	0.540	160,700
2021-11-04	0.520	0.550	0.510	0.550	0.550	129,000
2021-11-03	0.540	0.540	0.520	0.520	0.520	87,800
2021-11-02	0.550	0.550	0.520	0.530	0.530	209,100
2021-11-01	0.580	0.580	0.530	0.540	0.540	85,000
2021-10-29	0.590	0.600	0.570	0.570	0.570	233,100
2021-10-28	0.520	0.590	0.520	0.590	0.590	159,900
2021-10-27	0.530	0.530	0.500	0.510	0.510	84,000
2021-10-26	0.520	0.530	0.500	0.510	0.510	133,600
2021-10-25	0.550	0.550	0.530	0.530	0.530	129,300
2021-10-22	0.540	0.550	0.530	0.530	0.530	120,400
2021-10-21	0.590	0.610	0.500	0.550	0.550	442,100
2021-10-20	0.590	0.590	0.580	0.580	0.580	198,800
2021-10-19	0.570	0.600	0.570	0.590	0.590	283,400
2021-10-18	0.560	0.570	0.530	0.570	0.570	148,200
2021-10-15	0.520	0.570	0.510	0.570	0.570	610,300

← NewerPage 21 of 22 · 1,261 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.