Stamper Oil & Gas Corp. (TSXV:STMP)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
At close: Feb 27, 2026
Stamper Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 4,852 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 83,587 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 90,400 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 72,809 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 95,469 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 261,632 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 184,180 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 112,660 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 145,706 |
| Feb 13, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 184,200 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 187,778 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 43,000 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 256,152 |
| Feb 9, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 709,553 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 16.00% | 442,404 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 273,652 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 77,436 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 23,000 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 11.11% | 781,487 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 1,460,854 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 30.00% | 1,555,783 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 173,375 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,388 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 628,978 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 55,014 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 47,980 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,503 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,531 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 100,079 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,400 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 77,350 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,495 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 35,936 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 33,487 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 101,198 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 4,010 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 29,659 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 105,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 115,922 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 207,754 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 23,389 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 9,500 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 6,976 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 241,200 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 261,007 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 55,090 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 8,571 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,450 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | 5.00% | 270,837 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 85,614 |