Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 3.500
+0.020 (0.57%)
At close: Mar 3, 2026
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.56 | 3.58 | 3.46 | 3.50 | 3.50 | 0.57% | 833,793 |
| Mar 2, 2026 | 3.48 | 3.63 | 3.37 | 3.48 | 3.48 | 4.50% | 1,140,001 |
| Feb 27, 2026 | 3.27 | 3.41 | 3.24 | 3.33 | 3.33 | 3.42% | 658,513 |
| Feb 26, 2026 | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | 0.94% | 360,701 |
| Feb 25, 2026 | 3.22 | 3.26 | 3.13 | 3.19 | 3.19 | -0.62% | 331,312 |
| Feb 24, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 233,222 |
| Feb 23, 2026 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | 0.63% | 304,960 |
| Feb 20, 2026 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | -1.55% | 468,566 |
| Feb 19, 2026 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 2.55% | 979,459 |
| Feb 18, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 2.28% | 334,128 |
| Feb 17, 2026 | 3.12 | 3.26 | 3.05 | 3.07 | 3.07 | -1.92% | 338,896 |
| Feb 13, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | - | 202,132 |
| Feb 12, 2026 | 3.26 | 3.27 | 3.12 | 3.13 | 3.13 | -4.28% | 373,025 |
| Feb 11, 2026 | 3.30 | 3.37 | 3.23 | 3.27 | 3.27 | 0.93% | 406,211 |
| Feb 10, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 0.62% | 1,335,884 |
| Feb 9, 2026 | 3.27 | 3.30 | 3.21 | 3.22 | 3.22 | -0.31% | 221,039 |
| Feb 6, 2026 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 4.53% | 1,292,525 |
| Feb 5, 2026 | 3.26 | 3.29 | 3.08 | 3.09 | 3.09 | -5.79% | 377,045 |
| Feb 4, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 1.55% | 461,513 |
| Feb 3, 2026 | 3.15 | 3.25 | 3.13 | 3.23 | 3.23 | 4.87% | 324,617 |
| Feb 2, 2026 | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -2.53% | 796,247 |
| Jan 30, 2026 | 3.21 | 3.25 | 3.13 | 3.16 | 3.16 | -2.17% | 621,373 |
| Jan 29, 2026 | 3.15 | 3.25 | 3.14 | 3.23 | 3.23 | 4.53% | 714,808 |
| Jan 28, 2026 | 3.15 | 3.18 | 3.06 | 3.09 | 3.09 | -0.96% | 774,688 |
| Jan 27, 2026 | 2.90 | 3.15 | 2.90 | 3.12 | 3.12 | 6.85% | 1,220,533 |
| Jan 26, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 386,212 |
| Jan 23, 2026 | 2.91 | 3.04 | 2.88 | 2.90 | 2.90 | - | 624,137 |
| Jan 22, 2026 | 2.81 | 2.94 | 2.81 | 2.90 | 2.90 | 1.75% | 220,337 |
| Jan 21, 2026 | 2.75 | 2.87 | 2.75 | 2.85 | 2.85 | 5.17% | 253,492 |
| Jan 20, 2026 | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | 1.88% | 242,002 |
| Jan 19, 2026 | 2.72 | 2.73 | 2.65 | 2.66 | 2.66 | -2.56% | 264,354 |
| Jan 16, 2026 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -1.80% | 212,998 |
| Jan 15, 2026 | 2.80 | 2.87 | 2.76 | 2.78 | 2.78 | -2.80% | 420,760 |
| Jan 14, 2026 | 2.78 | 3.02 | 2.78 | 2.86 | 2.86 | 2.51% | 1,403,546 |
| Jan 13, 2026 | 2.65 | 2.79 | 2.65 | 2.79 | 2.79 | 6.08% | 1,240,686 |
| Jan 12, 2026 | 2.60 | 2.67 | 2.56 | 2.63 | 2.63 | 3.14% | 309,149 |
| Jan 9, 2026 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 4.51% | 408,243 |
| Jan 8, 2026 | 2.35 | 2.47 | 2.35 | 2.44 | 2.44 | 4.27% | 238,558 |
| Jan 7, 2026 | 2.40 | 2.43 | 2.32 | 2.34 | 2.34 | -2.50% | 803,593 |
| Jan 6, 2026 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 643,389 |
| Jan 5, 2026 | 2.47 | 2.47 | 2.35 | 2.42 | 2.42 | -1.63% | 362,311 |
| Jan 2, 2026 | 2.43 | 2.48 | 2.40 | 2.46 | 2.46 | 1.23% | 450,944 |
| Dec 31, 2025 | 2.41 | 2.46 | 2.38 | 2.43 | 2.43 | 0.41% | 659,100 |
| Dec 30, 2025 | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | 2.98% | 405,200 |
| Dec 29, 2025 | 2.32 | 2.40 | 2.32 | 2.35 | 2.35 | 1.29% | 451,045 |
| Dec 24, 2025 | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -0.85% | 123,215 |
| Dec 23, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | 2.34 | 0.43% | 362,464 |
| Dec 22, 2025 | 2.31 | 2.35 | 2.30 | 2.33 | 2.33 | 2.19% | 516,484 |
| Dec 19, 2025 | 2.23 | 2.30 | 2.23 | 2.28 | 2.28 | 1.33% | 399,718 |
| Dec 18, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | -3.85% | 340,789 |