Skip to main content
Saturn Oil & Gas Inc. (TSX:SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
2.050
-0.150 (-6.82%)
Feb 21, 2025, 3:59 PM EST

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.152.202.132.202.202.80%161,669
Feb 19, 20252.142.172.112.142.14-0.47%93,832
Feb 18, 20252.132.182.122.152.153.37%121,200
Feb 14, 20252.132.152.072.082.08-1.42%89,600
Feb 13, 20252.112.142.092.112.11-1.40%112,640
Feb 12, 20252.152.182.102.142.140.47%87,000
Feb 11, 20252.102.172.092.132.131.43%140,900
Feb 10, 20252.102.102.072.102.101.45%73,100
Feb 7, 20252.082.102.042.072.07-0.48%102,926
Feb 6, 20252.092.112.002.082.08-0.95%104,211
Feb 5, 20252.102.122.082.102.10-0.94%159,500
Feb 4, 20252.102.202.092.122.120.95%278,215
Feb 3, 20251.902.161.902.102.10-0.47%321,207
Jan 31, 20252.162.162.102.112.11-1.86%150,700
Jan 30, 20252.162.192.132.152.15-1.83%148,300
Jan 29, 20252.132.192.132.192.192.82%66,903
Jan 28, 20252.122.172.122.132.130.95%70,613
Jan 27, 20252.112.162.092.112.11-1.40%83,212
Jan 24, 20252.202.202.132.142.14-3.60%177,143
Jan 23, 20252.252.252.182.222.220.91%137,046
Jan 22, 20252.252.252.202.202.20-3.08%114,230
Jan 21, 20252.282.332.242.272.27-1.73%143,800
Jan 20, 20252.252.322.252.312.311.76%176,700
Jan 17, 20252.222.272.192.272.272.25%127,900
Jan 16, 20252.222.232.172.222.22-0.89%111,136
Jan 15, 20252.232.262.202.242.240.90%146,400
Jan 14, 20252.242.252.212.222.22-1.33%79,200
Jan 13, 20252.342.342.252.252.25-3.43%179,000
Jan 10, 20252.362.412.302.332.33-204,135
Jan 9, 20252.282.342.282.332.330.43%46,800
Jan 8, 20252.312.362.302.322.320.43%119,446
Jan 7, 20252.322.352.302.312.310.87%55,100
Jan 6, 20252.242.402.242.292.292.69%191,528
Jan 3, 20252.272.272.212.232.23-0.89%84,900
Jan 2, 20252.222.252.192.252.254.17%123,300
Dec 31, 20242.112.202.102.162.162.86%152,519
Dec 30, 20242.152.152.052.102.10-1.41%80,000
Dec 27, 20242.062.132.062.132.134.93%157,200
Dec 24, 20242.002.042.002.032.031.50%55,400
Dec 23, 20241.962.001.942.002.002.56%66,310
Dec 20, 20241.961.961.921.951.95-0.51%101,518
Dec 19, 20242.002.021.951.961.96-1.51%118,547
Dec 18, 20242.032.061.981.991.99-1.49%271,300
Dec 17, 20242.032.031.992.022.02-1.94%174,600
Dec 16, 20242.122.122.032.062.06-4.63%1,227,300
Dec 13, 20242.152.162.112.162.16-129,300
Dec 12, 20242.172.192.142.162.16-1.37%103,400
Dec 11, 20242.172.212.172.192.190.46%77,446
Dec 10, 20242.222.232.162.182.18-0.46%93,600
Dec 9, 20242.162.212.162.192.191.39%102,300
Dec 6, 20242.222.222.132.162.16-2.26%118,346
Dec 5, 20242.222.242.182.212.21-0.90%65,400
Dec 4, 20242.232.272.202.232.230.90%91,438
Dec 3, 20242.202.252.202.212.21-0.90%87,500
Dec 2, 20242.262.282.232.232.23-2.62%108,044
Nov 29, 20242.252.322.252.292.292.23%129,732
Nov 28, 20242.222.272.222.242.242.28%62,501
Nov 27, 20242.172.232.162.192.192.34%152,430
Nov 26, 20242.212.222.142.142.14-3.60%92,800
Nov 25, 20242.272.302.222.222.22-3.06%186,200
Nov 22, 20242.252.292.242.292.290.88%79,200
Nov 21, 20242.222.272.212.272.273.65%316,401
Nov 20, 20242.192.202.152.192.192.34%1,229,429
Nov 19, 20242.112.142.102.142.141.90%158,011
Nov 18, 20242.112.132.092.102.10-1.41%104,000
Nov 15, 20242.132.142.082.132.13-91,000
Nov 14, 20242.082.132.082.132.132.90%109,600
Nov 13, 20242.082.081.942.072.07-311,600
Nov 12, 20242.102.102.042.072.07-1.43%139,200
Nov 11, 20242.152.152.042.102.10-2.33%253,100
Nov 8, 20242.182.182.092.152.15-1.38%275,300
Nov 7, 20242.242.242.182.182.18-2.24%165,342
Nov 6, 20242.272.272.202.232.23-2.19%295,311
Nov 5, 20242.232.282.212.282.282.70%176,513
Nov 4, 20242.182.232.182.222.223.74%176,500
Nov 1, 20242.232.232.132.142.14-3.17%136,600
Oct 31, 20242.252.252.162.212.21-1.78%219,600
Oct 30, 20242.232.252.212.252.251.81%78,730
Oct 29, 20242.252.272.182.212.21-2.64%181,449
Oct 28, 20242.272.272.232.272.27-0.87%167,521
Oct 25, 20242.292.302.282.292.29-0.43%68,815
Oct 24, 20242.302.312.272.302.300.88%83,624
Oct 23, 20242.332.332.262.282.28-2.15%166,600
Oct 22, 20242.342.342.302.332.33-0.43%81,100
Oct 21, 20242.262.342.252.342.343.54%374,947
Oct 18, 20242.302.302.242.262.26-1.74%168,500
Oct 17, 20242.332.342.292.302.30-0.43%100,800
Oct 16, 20242.372.372.312.312.31-1.70%88,922
Oct 15, 20242.422.422.332.352.35-4.86%133,324
Oct 11, 20242.432.482.412.472.472.49%125,245
Oct 10, 20242.382.462.382.412.410.42%77,348
Oct 9, 20242.422.422.372.402.40-0.41%152,045
Oct 8, 20242.472.472.412.412.41-3.98%227,431
Oct 7, 20242.462.512.462.512.512.87%110,400
Oct 4, 20242.472.472.422.442.44-0.81%125,800
Oct 3, 20242.422.482.402.462.460.41%136,400
Oct 2, 20242.452.472.382.452.450.82%92,327
Oct 1, 20242.352.452.352.432.433.85%299,449
Sep 30, 20242.392.412.342.342.34-1.27%134,100
Sep 27, 20242.372.382.332.372.370.42%152,932