St. Augustine Gold and Copper Limited (TSX:SAU)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
Jun 1, 2026, 11:41 AM EST
TSX:SAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 165,839 |
| May 29, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 34,010 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 22,599 |
| May 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 27,110 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 61,539 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.49% | 26,230 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.75% | 9,896 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 623 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 20,595 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,105 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 4,200 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -6.98% | 169,700 |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,470 |
| May 11, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 40,937 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,033 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 124,610 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 106,130 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 33,531 |
| May 4, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 438,467 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21,291 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 175,227 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -12.77% | 787,514 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 347,844 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 47,143 |
| Apr 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 866,547 |
| Apr 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 542,069 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 620,608 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 777,579 |
| Apr 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 215,661 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 269,500 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 253,519 |
| Apr 15, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 458,308 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 398,000 |
| Apr 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 169,407 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 111,510 |
| Apr 9, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 400,684 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,505 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 99,685 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 7,042 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 18,555 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.09% | 78,085 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.02% | 5,461 |
| Mar 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 265,194 |
| Mar 26, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -2.13% | 309,587 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 3,500 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 182,075 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,600 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 174,607 |