Stampede Drilling Inc. (SDI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3700

+0.0400

(+12.12%)

At close: 02:07PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.3800	0.3800	0.3650	0.3700	0.3700	5,000
Aug 11, 2022	0.3700	0.3700	0.3300	0.3300	0.3300	15,000
Aug 10, 2022	0.3750	0.3750	0.3550	0.3600	0.3600	66,500
Aug 09, 2022	0.3650	0.3700	0.3400	0.3700	0.3700	30,500
Aug 08, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Aug 05, 2022	0.3550	0.3600	0.3550	0.3600	0.3600	10,100
Aug 04, 2022	0.4050	0.4050	0.3350	0.3450	0.3450	88,800
Aug 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,900
Aug 02, 2022	0.3950	0.4000	0.3700	0.3900	0.3900	103,800
Jul 29, 2022	0.3950	0.3950	0.3600	0.3600	0.3600	9,100
Jul 28, 2022	0.3500	0.3800	0.3500	0.3800	0.3800	93,400
Jul 27, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	12,500
Jul 26, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	8,700
Jul 25, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	1,600
Jul 22, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	19,000
Jul 21, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	3,000
Jul 20, 2022	0.3250	0.3300	0.3200	0.3300	0.3300	38,200
Jul 19, 2022	0.3200	0.3500	0.3200	0.3500	0.3500	97,000
Jul 18, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	2,500
Jul 15, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	31,000
Jul 14, 2022	0.3500	0.3500	0.3100	0.3100	0.3100	62,500
Jul 13, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	137,700
Jul 12, 2022	0.3550	0.3700	0.3550	0.3700	0.3700	70,500
Jul 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	300
Jul 08, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	21,000
Jul 07, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	63,500
Jul 06, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	48,500
Jul 05, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	47,000
Jul 04, 2022	0.3650	0.3800	0.3500	0.3800	0.3800	27,400
Jun 30, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Jun 28, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	55,500
Jun 27, 2022	0.3600	0.3900	0.3600	0.3700	0.3700	177,000
Jun 24, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	17,400
Jun 23, 2022	0.3950	0.3950	0.3600	0.3600	0.3600	24,000
Jun 22, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	18,000
Jun 21, 2022	0.4000	0.4700	0.3900	0.4600	0.4600	165,100
Jun 20, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 17, 2022	0.3550	0.4000	0.3500	0.3900	0.3900	44,500
Jun 16, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	3,500
Jun 15, 2022	0.4000	0.4000	0.3550	0.3900	0.3900	161,200
Jun 14, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	42,300
Jun 13, 2022	0.4500	0.4600	0.4100	0.4600	0.4600	116,300
Jun 10, 2022	0.4550	0.4550	0.4500	0.4500	0.4500	140,500
Jun 09, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	69,300
Jun 08, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	47,200
Jun 07, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 06, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	207,800
Jun 03, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	12,800
Jun 02, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	5,800
Jun 01, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	7,100
May 31, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	54,000
May 30, 2022	0.4850	0.4850	0.4600	0.4600	0.4600	68,800
May 27, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	76,500
May 26, 2022	0.4900	0.5000	0.4900	0.4900	0.4900	286,900
May 25, 2022	0.4850	0.4850	0.4600	0.4700	0.4700	109,800
May 24, 2022	0.4300	0.4900	0.4300	0.4900	0.4900	276,600
May 20, 2022	0.4500	0.4500	0.4150	0.4150	0.4150	113,100
May 19, 2022	0.4450	0.4500	0.4400	0.4500	0.4500	197,700
May 18, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	89,100
May 17, 2022	0.4300	0.4500	0.4300	0.4300	0.4300	229,800
May 16, 2022	0.4050	0.4200	0.4050	0.4200	0.4200	47,800
May 13, 2022	0.3800	0.4300	0.3750	0.4200	0.4200	255,000
May 12, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	54,600
May 11, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	58,000
May 10, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	52,400
May 09, 2022	0.4100	0.4350	0.4050	0.4050	0.4050	39,000
May 06, 2022	0.4400	0.4400	0.4100	0.4400	0.4400	15,300
May 05, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	24,100
May 04, 2022	0.4100	0.4400	0.4100	0.4400	0.4400	167,200
May 03, 2022	0.4100	0.4100	0.3850	0.4100	0.4100	57,100
May 02, 2022	0.3700	0.4200	0.3700	0.4200	0.4200	632,900
Apr 29, 2022	0.3650	0.3650	0.3500	0.3500	0.3500	42,600
Apr 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	31,800
Apr 27, 2022	0.3500	0.3800	0.3500	0.3600	0.3600	361,900
Apr 26, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,581,100
Apr 25, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	16,500
Apr 22, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	3,700
Apr 21, 2022	0.3400	0.3500	0.3250	0.3500	0.3500	357,600
Apr 20, 2022	0.3550	0.3600	0.3400	0.3400	0.3400	167,900
Apr 19, 2022	0.3500	0.3600	0.3400	0.3600	0.3600	5,600
Apr 18, 2022	0.3500	0.3700	0.3500	0.3500	0.3500	37,200
Apr 14, 2022	0.3600	0.3850	0.3500	0.3500	0.3500	150,400
Apr 13, 2022	0.3350	0.3600	0.3350	0.3600	0.3600	393,500
Apr 12, 2022	0.3250	0.3300	0.3200	0.3300	0.3300	84,800
Apr 11, 2022	0.3200	0.3250	0.3100	0.3250	0.3250	90,600
Apr 08, 2022	0.3150	0.3250	0.3150	0.3200	0.3200	57,200
Apr 07, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 06, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	59,200
Apr 05, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	700
Apr 04, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	2,200
Apr 01, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	36,900
Mar 31, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	41,900
Mar 30, 2022	0.3150	0.3350	0.3150	0.3350	0.3350	5,300
Mar 29, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	35,500
Mar 28, 2022	0.3050	0.3100	0.3050	0.3050	0.3050	47,300
Mar 25, 2022	0.3100	0.3100	0.3050	0.3100	0.3100	117,500
Mar 24, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	57,800
Mar 23, 2022	0.3150	0.3150	0.3000	0.3000	0.3000	20,500
Mar 22, 2022	0.3300	0.3350	0.3300	0.3300	0.3300	185,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,304.01+476.90(+1.55%)

Stampede Drilling Inc. (SDI.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,304.01
+476.90(+1.55%)