Saturn Oil & Gas Inc. (TSX:SOIL)
Canada
· Delayed Price · Currency is CAD 1.540
+0.110 (7.69%)
Apr 17, 2025, 3:59 PM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.44 | 1.54 | 1.43 | 1.54 | 1.54 | 7.69% | 126,957 |
| Apr 16, 2025 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 113,440 |
| Apr 15, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 83,400 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.70% | 155,900 |
| Apr 11, 2025 | 1.40 | 1.44 | 1.35 | 1.42 | 1.42 | 1.43% | 208,908 |
| Apr 10, 2025 | 1.51 | 1.52 | 1.36 | 1.40 | 1.40 | -6.67% | 205,609 |
| Apr 9, 2025 | 1.28 | 1.54 | 1.26 | 1.50 | 1.50 | 10.29% | 457,600 |
| Apr 8, 2025 | 1.59 | 1.59 | 1.31 | 1.36 | 1.36 | -6.85% | 374,100 |
| Apr 7, 2025 | 1.45 | 1.52 | 1.38 | 1.46 | 1.46 | -5.81% | 520,327 |
| Apr 4, 2025 | 1.74 | 1.74 | 1.47 | 1.55 | 1.55 | -11.93% | 727,948 |
| Apr 3, 2025 | 1.92 | 1.92 | 1.76 | 1.76 | 1.76 | -11.11% | 212,900 |
| Apr 2, 2025 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 153,400 |
| Apr 1, 2025 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | - | 201,421 |
| Mar 31, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 161,200 |
| Mar 28, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -3.88% | 151,100 |
| Mar 27, 2025 | 2.02 | 2.08 | 1.99 | 2.06 | 2.06 | 1.98% | 319,200 |
| Mar 26, 2025 | 1.99 | 2.09 | 1.98 | 2.02 | 2.02 | 0.50% | 175,900 |
| Mar 25, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 247,332 |
| Mar 24, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | - | 144,832 |
| Mar 21, 2025 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | 2.05% | 189,747 |
| Mar 20, 2025 | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 2.09% | 217,900 |
| Mar 19, 2025 | 1.90 | 1.98 | 1.89 | 1.91 | 1.91 | 0.53% | 254,947 |
| Mar 18, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 53,400 |
| Mar 17, 2025 | 1.94 | 1.96 | 1.88 | 1.92 | 1.92 | -1.03% | 262,400 |
| Mar 14, 2025 | 1.87 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 237,000 |
| Mar 13, 2025 | 1.88 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 82,928 |
| Mar 12, 2025 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | 2.73% | 94,300 |
| Mar 11, 2025 | 1.82 | 1.87 | 1.78 | 1.83 | 1.83 | 3.98% | 108,800 |
| Mar 10, 2025 | 1.80 | 1.81 | 1.70 | 1.76 | 1.76 | -3.30% | 150,510 |
| Mar 7, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 3.41% | 102,900 |
| Mar 6, 2025 | 1.77 | 1.81 | 1.75 | 1.76 | 1.76 | -1.12% | 111,029 |
| Mar 5, 2025 | 1.81 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 177,500 |
| Mar 4, 2025 | 1.92 | 1.96 | 1.74 | 1.87 | 1.87 | -2.60% | 378,444 |
| Mar 3, 2025 | 2.01 | 2.10 | 1.91 | 1.92 | 1.92 | -4.48% | 182,634 |
| Feb 28, 2025 | 1.99 | 2.02 | 1.92 | 2.01 | 2.01 | 0.50% | 227,048 |
| Feb 27, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 56,000 |
| Feb 26, 2025 | 2.00 | 2.03 | 1.97 | 2.01 | 2.01 | 0.50% | 149,826 |
| Feb 25, 2025 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -1.48% | 184,900 |
| Feb 24, 2025 | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | -0.98% | 66,215 |
| Feb 21, 2025 | 2.16 | 2.16 | 1.98 | 2.05 | 2.05 | -6.82% | 319,200 |
| Feb 20, 2025 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 2.80% | 161,700 |
| Feb 19, 2025 | 2.14 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 93,832 |
| Feb 18, 2025 | 2.13 | 2.18 | 2.12 | 2.15 | 2.15 | 3.37% | 121,200 |
| Feb 14, 2025 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -1.42% | 89,600 |
| Feb 13, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | -1.40% | 112,640 |
| Feb 12, 2025 | 2.15 | 2.18 | 2.10 | 2.14 | 2.14 | 0.47% | 87,000 |
| Feb 11, 2025 | 2.10 | 2.17 | 2.09 | 2.13 | 2.13 | 1.43% | 140,900 |
| Feb 10, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | 1.45% | 73,100 |
| Feb 7, 2025 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | -0.48% | 102,926 |
| Feb 6, 2025 | 2.09 | 2.11 | 2.00 | 2.08 | 2.08 | -0.95% | 104,211 |