Stampede Drilling Inc. (TSXV:SDI)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0150 (-9.38%)
Apr 24, 2025, 9:37 AM EDT
Stampede Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,500 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 10,734 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,032 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,000 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,000 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,500 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 55,248 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 130,500 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 48,830 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 15,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 14,000 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 6,500 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 3,145,200 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 32,500 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 2,500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 27,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 34,500 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 24,000 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 42,400 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 3,000 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 38,000 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 241,500 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 61,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -15.62% | 369,521 |
| Mar 13, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 91,800 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,300 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 44,000 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 153,000 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 930 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,000 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 62,000 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 105,000 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 26,500 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,500 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 64,235 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,400 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 74,300 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 56,616 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |