Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 2.220
-0.070 (-3.06%)
Jul 16, 2025, 10:51 AM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.24 | 2.32 | 2.24 | 2.29 | 2.29 | 3.15% | 783,538 |
| Jul 14, 2025 | 2.20 | 2.22 | 2.17 | 2.22 | 2.22 | 1.37% | 667,800 |
| Jul 11, 2025 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 2.82% | 198,800 |
| Jul 10, 2025 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 167,441 |
| Jul 9, 2025 | 2.14 | 2.15 | 2.09 | 2.15 | 2.15 | 1.42% | 9,810,131 |
| Jul 8, 2025 | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -1.40% | 101,200 |
| Jul 7, 2025 | 2.14 | 2.16 | 2.06 | 2.15 | 2.15 | 0.47% | 129,900 |
| Jul 4, 2025 | 2.11 | 2.18 | 2.10 | 2.14 | 2.14 | -0.47% | 526,248 |
| Jul 3, 2025 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | - | 173,200 |
| Jul 2, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 1.90% | 401,917 |
| Jun 30, 2025 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 1.93% | 127,938 |
| Jun 27, 2025 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 832,602 |
| Jun 26, 2025 | 2.04 | 2.10 | 2.01 | 2.06 | 2.06 | -0.48% | 123,137 |
| Jun 25, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 26,400 |
| Jun 24, 2025 | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -0.95% | 110,548 |
| Jun 23, 2025 | 2.24 | 2.25 | 2.09 | 2.10 | 2.10 | -4.11% | 225,800 |
| Jun 20, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -0.45% | 157,700 |
| Jun 19, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | 2.20 | 2.33% | 196,346 |
| Jun 18, 2025 | 2.14 | 2.17 | 2.10 | 2.15 | 2.15 | -0.46% | 106,200 |
| Jun 17, 2025 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | 0.93% | 221,700 |
| Jun 16, 2025 | 2.15 | 2.18 | 2.11 | 2.14 | 2.14 | -1.83% | 293,100 |
| Jun 13, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 519,800 |
| Jun 12, 2025 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 302,704 |
| Jun 11, 2025 | 2.05 | 2.09 | 1.99 | 2.08 | 2.08 | 4.00% | 169,800 |
| Jun 10, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -0.50% | 171,200 |
| Jun 9, 2025 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | 1.01% | 182,900 |
| Jun 6, 2025 | 1.98 | 2.04 | 1.93 | 1.99 | 1.99 | 11.17% | 384,841 |
| Jun 5, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 77,530 |
| Jun 4, 2025 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 137,611 |
| Jun 3, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 3.33% | 166,133 |
| Jun 2, 2025 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 3.45% | 122,600 |
| May 30, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -2.25% | 159,900 |
| May 29, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 167,000 |
| May 28, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 241,240 |
| May 27, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -2.78% | 354,523 |
| May 26, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | 4.05% | 108,300 |
| May 23, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 61,515 |
| May 22, 2025 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 83,147 |
| May 21, 2025 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -1.19% | 85,713 |
| May 20, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 52,400 |
| May 16, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -2.86% | 161,006 |
| May 15, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -3.85% | 140,507 |
| May 14, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 85,034 |
| May 13, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | 2.79% | 74,600 |
| May 12, 2025 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 5.92% | 254,100 |
| May 9, 2025 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | 6.29% | 103,622 |
| May 8, 2025 | 1.56 | 1.65 | 1.54 | 1.59 | 1.59 | 1.92% | 207,200 |
| May 7, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 49,000 |
| May 6, 2025 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 69,425 |
| May 5, 2025 | 1.55 | 1.57 | 1.50 | 1.51 | 1.51 | -6.21% | 378,907 |