Saturn Oil & Gas Inc. (TSX:SOIL)
Canada
· Delayed Price · Currency is CAD 1.750
-0.030 (-1.69%)
May 30, 2025, 11:46 AM EDT
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -1.40% | 70,276 |
| 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 |
| May 2, 2025 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 3.87% | 91,538 |
| May 1, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 139,300 |
| Apr 30, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.14% | 105,501 |
| Apr 29, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 86,300 |
| Apr 28, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 34,414 |
| Apr 25, 2025 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 0.63% | 149,000 |
| Apr 24, 2025 | 1.55 | 1.63 | 1.53 | 1.59 | 1.59 | 3.92% | 108,427 |
| Apr 23, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 136,930 |
| Apr 22, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 35,000 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.41 | 1.46 | 1.46 | -5.19% | 101,800 |
| Apr 17, 2025 | 1.44 | 1.54 | 1.43 | 1.54 | 1.54 | 7.69% | 127,000 |
| 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 |