Saturn Oil & Gas Inc. (TSX:SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
1.690
+0.100 (6.29%)
May 9, 2025, 4:00 PM EDT

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20251.581.701.581.691.696.29%103,622
May 8, 20251.561.651.541.591.591.92%207,200
May 7, 20251.581.581.541.561.56-0.64%49,000
May 6, 20251.541.571.501.571.573.97%69,425
May 5, 20251.551.571.501.511.51-6.21%378,907
May 2, 20251.591.621.571.611.613.87%91,538
May 1, 20251.531.591.531.551.550.65%139,300
Apr 30, 20251.601.601.521.541.54-3.14%105,501
Apr 29, 20251.601.641.581.591.59-0.63%86,300
Apr 28, 20251.601.631.581.601.60-34,414
Apr 25, 20251.571.631.551.601.600.63%149,000
Apr 24, 20251.551.631.531.591.593.92%108,427
Apr 23, 20251.531.551.501.531.532.00%136,930
Apr 22, 20251.471.511.471.501.502.74%35,000
Apr 21, 20251.531.531.411.461.46-5.19%101,800
Apr 17, 20251.441.541.431.541.547.69%127,000
Apr 16, 20251.441.461.401.431.431.42%113,440
Apr 15, 20251.401.431.391.411.41-83,400
Apr 14, 20251.471.471.411.411.41-0.70%155,900
Apr 11, 20251.401.441.351.421.421.43%208,908
Apr 10, 20251.511.521.361.401.40-6.67%205,609
Apr 9, 20251.281.541.261.501.5010.29%457,600
Apr 8, 20251.591.591.311.361.36-6.85%374,100
Apr 7, 20251.451.521.381.461.46-5.81%520,327
Apr 4, 20251.741.741.471.551.55-11.93%727,948
Apr 3, 20251.921.921.761.761.76-11.11%212,900
Apr 2, 20251.952.021.951.981.981.02%153,400
Apr 1, 20251.962.021.961.961.96-201,421
Mar 31, 20251.971.981.951.961.96-1.01%161,200
Mar 28, 20252.012.041.981.981.98-3.88%151,100
Mar 27, 20252.022.081.992.062.061.98%319,200
Mar 26, 20251.992.091.982.022.020.50%175,900
Mar 25, 20252.002.031.982.012.011.01%247,332
Mar 24, 20252.002.001.961.991.99-144,832
Mar 21, 20251.932.031.921.991.992.05%189,747
Mar 20, 20251.911.971.911.951.952.09%217,900
Mar 19, 20251.901.981.891.911.910.53%254,947
Mar 18, 20251.941.941.871.901.90-1.04%53,400
Mar 17, 20251.941.961.881.921.92-1.03%262,400
Mar 14, 20251.871.971.851.941.944.30%237,000
Mar 13, 20251.881.911.831.861.86-1.06%82,928
Mar 12, 20251.831.901.831.881.882.73%94,300
Mar 11, 20251.821.871.781.831.833.98%108,800
Mar 10, 20251.801.811.701.761.76-3.30%150,510
Mar 7, 20251.841.841.791.821.823.41%102,900
Mar 6, 20251.771.811.751.761.76-1.12%111,029
Mar 5, 20251.811.871.761.781.78-4.81%177,500
Mar 4, 20251.921.961.741.871.87-2.60%378,444
Mar 3, 20252.012.101.911.921.92-4.48%182,634
Feb 28, 20251.992.021.922.012.010.50%227,048