Skip to main content
Stamper Oil & Gas Corp. (TSXV:STMP)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Mar 9, 2026, 2:07 PM EST

Stamper Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.140.140.14-3.45%72,578
Mar 5, 20260.150.150.140.150.15-3.33%82,048
Mar 4, 20260.160.160.150.150.153.45%88,503
Mar 3, 20260.170.170.150.150.15-14.71%337,480
Mar 2, 20260.160.170.160.170.176.25%343,340
Feb 27, 20260.160.170.160.160.163.23%4,852
Feb 26, 20260.160.160.150.160.16-3.13%83,587
Feb 25, 20260.160.160.160.160.1610.34%90,400
Feb 24, 20260.150.160.150.150.15-6.45%72,809
Feb 23, 20260.150.160.140.160.16-95,469
Feb 20, 20260.160.170.160.160.16-3.13%261,632
Feb 19, 20260.150.160.150.160.166.67%184,180
Feb 18, 20260.150.150.150.150.1511.11%112,660
Feb 17, 20260.150.150.140.140.14-10.00%145,706
Feb 13, 20260.140.160.140.150.1511.11%184,200
Feb 12, 20260.160.160.130.140.14-10.00%187,778
Feb 11, 20260.150.160.150.150.15-43,000
Feb 10, 20260.160.170.150.150.15-6.25%256,152
Feb 9, 20260.150.170.150.160.1610.34%709,553
Feb 6, 20260.140.150.140.150.1516.00%442,404
Feb 5, 20260.130.140.130.130.13-7.41%273,652
Feb 4, 20260.140.150.140.140.14-6.90%77,436
Feb 3, 20260.140.150.140.150.15-3.33%23,000
Feb 2, 20260.150.160.130.150.1511.11%781,487
Jan 30, 20260.150.150.130.140.143.85%1,460,854
Jan 29, 20260.140.150.130.130.1330.00%1,555,783
Jan 28, 20260.100.100.100.100.10-173,375
Jan 27, 20260.100.100.100.100.10-1,388
Jan 26, 20260.110.110.100.100.10-4.76%628,978
Jan 23, 20260.100.110.100.110.11-55,014
Jan 22, 20260.110.110.110.110.11-4.55%47,980
Jan 21, 20260.110.110.110.110.11-15,503
Jan 20, 20260.110.110.110.110.11-21,531
Jan 19, 20260.110.110.110.110.11-4.35%100,079
Jan 16, 20260.120.120.120.120.12-1,400
Jan 15, 20260.110.120.100.120.124.55%77,350
Jan 14, 20260.110.110.110.110.11-4.35%5,495
Jan 12, 20260.120.120.120.120.1215.00%35,936
Jan 9, 20260.110.120.100.100.10-4.76%33,487
Jan 8, 20260.120.120.110.110.11-8.70%101,198
Jan 7, 20260.110.120.110.120.124.55%4,010
Jan 5, 20260.120.120.110.110.11-29,659
Jan 2, 20260.110.110.110.110.1110.00%105,000
Dec 31, 20250.110.110.100.100.10-115,922
Dec 30, 20250.110.110.100.100.10-16.67%207,754
Dec 29, 20250.110.120.100.120.1220.00%23,389
Dec 24, 20250.100.100.100.100.10-4.76%9,500
Dec 23, 20250.110.110.110.110.1110.53%6,976
Dec 22, 20250.100.100.100.100.10-9.52%241,200
Dec 19, 20250.100.110.100.110.11-261,007
Dec 18, 20250.120.120.110.110.11-12.50%55,090
Dec 17, 20250.110.120.110.120.1214.29%8,571
Dec 16, 20250.110.110.110.110.11-1,450
Dec 15, 20250.120.130.110.110.115.00%270,837
Dec 11, 20250.110.110.100.100.10-9.09%85,614
Dec 10, 20250.100.110.100.110.1110.00%171,000
Dec 9, 20250.100.100.100.100.10-10,000
Dec 4, 20250.100.110.100.100.10-143,689
Dec 3, 20250.110.110.100.100.10-9.09%301,619
Dec 2, 20250.110.120.110.110.11-61,500
Dec 1, 20250.130.130.110.110.11-12.00%398,508
Nov 28, 20250.130.130.130.130.13-25,000
Nov 26, 20250.130.130.130.130.13-9,500
Nov 25, 20250.120.130.120.130.134.17%132,000
Nov 24, 20250.120.120.120.120.129.09%37,000
Nov 21, 20250.110.110.110.110.114.76%9,000
Nov 20, 20250.100.110.100.110.115.00%57,918
Nov 19, 20250.100.100.100.100.10-9.09%76,500
Nov 18, 20250.120.120.100.110.11-4.35%232,510
Nov 17, 20250.130.130.120.120.12-4.17%75,000
Nov 14, 20250.120.130.120.120.12-16,500
Nov 12, 20250.130.130.120.120.12-7.69%12,100
Nov 11, 20250.130.130.130.130.13-15,300
Nov 10, 20250.130.130.130.130.13-500
Nov 7, 20250.130.130.130.130.138.33%40,000
Nov 6, 20250.130.130.120.120.12-32,300
Nov 5, 20250.120.120.120.120.12-7,538
Nov 4, 20250.140.140.120.120.12-14.29%76,250
Nov 3, 20250.140.140.140.140.14-164,700
Oct 31, 20250.140.150.140.140.14-294,901
Oct 30, 20250.130.150.130.140.1412.00%729,330
Oct 29, 20250.110.130.110.130.138.70%261,500
Oct 27, 20250.120.120.120.120.12-45,000
Oct 24, 20250.110.120.110.120.12-110,701
Oct 23, 20250.120.120.110.120.12-158,146
Oct 22, 20250.120.120.120.120.12-4.17%14,500
Oct 21, 20250.130.130.120.120.12-4.00%176,100
Oct 20, 20250.130.130.130.130.13-41,000
Oct 17, 20250.130.130.120.130.13-3.85%97,000
Oct 16, 20250.120.130.120.130.134.00%104,109
Oct 15, 20250.130.130.130.130.13-74,695
Oct 14, 20250.130.130.130.130.13-3.85%105,730
Oct 10, 20250.140.140.130.130.13-7.14%276,150
Oct 9, 20250.130.140.130.140.147.69%330,926
Oct 8, 20250.140.140.130.130.13-3.70%155,634
Oct 7, 20250.140.140.130.140.14-6.90%93,200
Oct 6, 20250.150.150.140.150.15-134,586
Oct 3, 20250.150.150.140.150.15-3.33%124,000
Oct 2, 20250.140.150.140.150.1511.11%209,500
Oct 1, 20250.120.150.120.140.148.00%466,300