Stamper Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.380	0.380	0.380	0.380	1.000	380
2022-04-05	0.430	0.430	0.400	0.400	1.053	684
2022-04-04	0.490	0.490	0.380	0.400	1.053	6,724
2022-04-01	0.420	0.500	0.420	0.470	1.237	9,687
2022-03-31	0.320	0.320	0.320	0.320	0.842	0
2022-03-30	0.360	0.360	0.310	0.320	0.842	4,521
2022-03-29	0.380	0.380	0.380	0.380	1.000	0
2022-03-28	0.380	0.380	0.380	0.380	1.000	266
2022-03-25	0.360	0.380	0.350	0.380	1.000	2,165
2022-03-24	0.360	0.360	0.360	0.360	0.948	342
2022-03-23	0.350	0.350	0.350	0.350	0.921	0
2022-03-22	0.350	0.350	0.350	0.350	0.921	7,104
2022-03-21	0.350	0.350	0.350	0.350	0.921	114
2022-03-18	0.350	0.350	0.350	0.350	0.921	342
2022-03-17	0.350	0.350	0.350	0.350	0.921	228
2022-03-16	0.320	0.320	0.320	0.320	0.842	1,178
2022-03-15	0.310	0.320	0.300	0.320	0.842	11,207
2022-03-14	0.330	0.330	0.310	0.310	0.816	2,887
2022-03-11	0.320	0.320	0.320	0.320	0.842	760
2022-03-10	0.300	0.300	0.300	0.300	0.790	38
2022-03-09	0.330	0.330	0.300	0.300	0.790	2,317
2022-03-08	0.320	0.350	0.250	0.310	0.816	73,625
2022-03-07	0.470	0.470	0.470	0.470	1.237	190
2022-03-04	0.470	0.470	0.470	0.470	1.237	0
2022-03-03	0.540	0.540	0.470	0.470	1.237	608
2022-03-02	0.500	0.500	0.500	0.500	1.316	912
2022-03-01	0.550	0.550	0.550	0.550	1.448	646
2022-02-28	0.450	0.450	0.450	0.450	1.185	684
2022-02-25	0.560	0.590	0.550	0.550	1.448	5,129
2022-02-24	0.570	0.570	0.560	0.570	1.500	4,255
2022-02-23	0.420	0.420	0.420	0.420	1.106	114
2022-02-22	0.420	0.420	0.420	0.420	1.106	228
2022-02-18	0.420	0.420	0.400	0.420	1.106	2,279
2022-02-17	0.400	0.400	0.400	0.400	1.053	570
2022-02-16	0.420	0.420	0.420	0.420	1.106	38
2022-02-15	0.420	0.420	0.420	0.420	1.106	570
2022-02-14	0.350	0.350	0.350	0.350	0.921	0
2022-02-11	0.350	0.350	0.350	0.350	0.921	266
2022-02-10	0.350	0.350	0.350	0.350	0.921	0
2022-02-09	0.350	0.350	0.350	0.350	0.921	152
2022-02-08	0.350	0.350	0.350	0.350	0.921	0
2022-02-07	0.370	0.370	0.350	0.350	0.921	5,129
2022-02-04	0.360	0.360	0.360	0.360	0.948	0
2022-02-03	0.360	0.360	0.360	0.360	0.948	266
2022-02-02	0.360	0.370	0.360	0.360	0.948	5,547
2022-02-01	0.390	0.390	0.310	0.320	0.842	5,129
2022-01-31	0.370	0.370	0.280	0.340	0.895	4,749
2022-01-28	0.380	0.380	0.380	0.380	1.000	0
2022-01-27	0.390	0.400	0.380	0.380	1.000	3,989
2022-01-26	0.430	0.430	0.390	0.390	1.027	3,533
2022-01-25	0.430	0.440	0.430	0.440	1.158	570
2022-01-24	0.470	0.470	0.470	0.470	1.237	2,431
2022-01-21	0.470	0.470	0.470	0.470	1.237	684
2022-01-20	0.500	0.510	0.490	0.510	1.343	5,888
2022-01-19	0.450	0.450	0.450	0.450	1.185	456
2022-01-18	0.500	0.500	0.450	0.460	1.211	8,548
2022-01-17	0.480	0.480	0.470	0.470	1.237	3,419
2022-01-14	0.530	0.600	0.480	0.480	1.264	5,585
2022-01-13	0.500	0.600	0.500	0.600	1.579	23,022
2022-01-12	0.410	0.500	0.410	0.500	1.316	14,778

← NewerPage 20 of 21 · 1,254 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.