Sable Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.05	0.06	0.05	0.06	0.06	-1.69%	80,641
Feb 10, 2026	0.06	0.06	0.06	0.06	0.06	4.06%	150,002
Feb 9, 2026	0.06	0.06	0.06	0.06	0.06	-0.18%	192,500
Feb 6, 2026	0.06	0.06	0.05	0.06	0.06	0.18%	60,000
Feb 5, 2026	0.05	0.06	0.05	0.06	0.06	-5.50%	65,132
Feb 4, 2026	0.06	0.06	0.06	0.06	0.06	5.45%	29,583
Feb 3, 2026	0.06	0.06	0.05	0.06	0.06	-3.40%	399,382
Feb 2, 2026	0.06	0.06	0.06	0.06	0.06	-6.36%	623,623
Jan 30, 2026	0.06	0.06	0.06	0.06	0.06	-3.38%	395,483
Jan 29, 2026	0.08	0.08	0.06	0.07	0.07	-3.41%	487,211
Jan 28, 2026	0.06	0.07	0.06	0.07	0.07	25.51%	205,500
Jan 27, 2026	0.06	0.06	0.05	0.05	0.05	-9.75%	155,513
Jan 26, 2026	0.06	0.07	0.06	0.06	0.06	-1.33%	324,651
Jan 23, 2026	0.06	0.07	0.06	0.06	0.06	6.91%	638,137
Jan 22, 2026	0.04	0.06	0.04	0.06	0.06	48.42%	231,324
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-6.40%	47,600
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	6.84%	11,400
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	1.33%	71,500
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	0.81%	1,000
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-7.00%	94,551
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	10.19%	10,000
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	12.04%	20,000
Jan 7, 2026	0.04	0.04	0.03	0.03	0.03	-19.60%	44,670
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	9.81%	100,006
Jan 2, 2026	0.04	0.04	0.03	0.04	0.04	10.88%	28,554
Dec 31, 2025	0.04	0.04	0.03	0.03	0.03	-2.36%	26,600
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	13.00%	18,193
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-	165,000
Dec 26, 2025	0.03	0.03	0.03	0.03	0.03	4.90%	573,905
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-8.92%	53,800
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	1.29%	31,700
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-0.64%	1,000
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	7.59%	7,000
Dec 17, 2025	0.04	0.04	0.03	0.03	0.03	-12.12%	61,000
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	0.30%	10,000
Dec 15, 2025	0.03	0.04	0.03	0.03	0.03	8.22%	249,054
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-5.00%	36,345
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	9.22%	245,000
Dec 10, 2025	0.03	0.03	0.03	0.03	0.03	3.17%	12,500
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	0.71%	42,600
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-0.70%	50,000
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	6.77%	108,700
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-0.37%	3,517
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-10.40%	12,013
Dec 1, 2025	0.03	0.03	0.02	0.03	0.03	16.41%	25,000
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-3.40%	3,100
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-1.49%	3,000
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	10,000
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-0.37%	10,000
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	7.57%	2,500