Stampede Drilling Inc. (TSXV:SDI)
Canada
· Delayed Price · Currency is CAD 0.1350
-0.0050 (-3.57%)
May 30, 2025, 10:55 AM EDT
Stampede Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 47,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 66,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 49,000 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,237 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 44,000 |
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 61,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 53,148 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 51,700 |
| May 15, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 20.00% | 124,008 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 24,400 |
| May 13, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 251,600 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,930 |
| May 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 42,422 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 14,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 96,545 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| 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 |