Skip to main content
Saturn Oil & Gas Inc. (TSX: SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
-0.040 (-1.94%)
Dec 17, 2024, 4:00 PM EST

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20242.032.031.992.022.02-1.94%174,568
Dec 16, 20242.122.122.032.062.06-4.63%1,227,300
Dec 13, 20242.152.162.112.162.16-129,300
Dec 12, 20242.172.192.142.162.16-1.37%103,400
Dec 11, 20242.172.212.172.192.190.46%77,446
Dec 10, 20242.222.232.162.182.18-0.46%93,600
Dec 9, 20242.162.212.162.192.191.39%102,300
Dec 6, 20242.222.222.132.162.16-2.26%118,346
Dec 5, 20242.222.242.182.212.21-0.90%65,400
Dec 4, 20242.232.272.202.232.230.90%91,438
Dec 3, 20242.202.252.202.212.21-0.90%87,500
Dec 2, 20242.262.282.232.232.23-2.62%108,044
Nov 29, 20242.252.322.252.292.292.23%129,732
Nov 28, 20242.222.272.222.242.242.28%62,501
Nov 27, 20242.172.232.162.192.192.34%152,430
Nov 26, 20242.212.222.142.142.14-3.60%92,800
Nov 25, 20242.272.302.222.222.22-3.06%186,200
Nov 22, 20242.252.292.242.292.290.88%79,200
Nov 21, 20242.222.272.212.272.273.65%316,401
Nov 20, 20242.192.202.152.192.192.34%1,229,429
Nov 19, 20242.112.142.102.142.141.90%158,011
Nov 18, 20242.112.132.092.102.10-1.41%104,000
Nov 15, 20242.132.142.082.132.13-91,000
Nov 14, 20242.082.132.082.132.132.90%109,600
Nov 13, 20242.082.081.942.072.07-311,600
Nov 12, 20242.102.102.042.072.07-1.43%139,200
Nov 11, 20242.152.152.042.102.10-2.33%253,100
Nov 8, 20242.182.182.092.152.15-1.38%275,300
Nov 7, 20242.242.242.182.182.18-2.24%165,342
Nov 6, 20242.272.272.202.232.23-2.19%295,311
Nov 5, 20242.232.282.212.282.282.70%176,513
Nov 4, 20242.182.232.182.222.223.74%176,500
Nov 1, 20242.232.232.132.142.14-3.17%136,600
Oct 31, 20242.252.252.162.212.21-1.78%219,600
Oct 30, 20242.232.252.212.252.251.81%78,730
Oct 29, 20242.252.272.182.212.21-2.64%181,449
Oct 28, 20242.272.272.232.272.27-0.87%167,521
Oct 25, 20242.292.302.282.292.29-0.43%68,815
Oct 24, 20242.302.312.272.302.300.88%83,624
Oct 23, 20242.332.332.262.282.28-2.15%166,600
Oct 22, 20242.342.342.302.332.33-0.43%81,100
Oct 21, 20242.262.342.252.342.343.54%374,947
Oct 18, 20242.302.302.242.262.26-1.74%168,500
Oct 17, 20242.332.342.292.302.30-0.43%100,800
Oct 16, 20242.372.372.312.312.31-1.70%88,922
Oct 15, 20242.422.422.332.352.35-4.86%133,324
Oct 11, 20242.432.482.412.472.472.49%125,245
Oct 10, 20242.382.462.382.412.410.42%77,348
Oct 9, 20242.422.422.372.402.40-0.41%152,045
Oct 8, 20242.472.472.412.412.41-3.98%227,431
Oct 7, 20242.462.512.462.512.512.87%110,400
Oct 4, 20242.472.472.422.442.44-0.81%125,800
Oct 3, 20242.422.482.402.462.460.41%136,400
Oct 2, 20242.452.472.382.452.450.82%92,327
Oct 1, 20242.352.452.352.432.433.85%299,449
Sep 30, 20242.392.412.342.342.34-1.27%134,100
Sep 27, 20242.372.382.332.372.370.42%152,932
Sep 26, 20242.422.422.362.362.36-2.88%150,300
Sep 25, 20242.492.492.432.432.43-2.80%71,842
Sep 24, 20242.452.502.452.502.503.31%107,702
Sep 23, 20242.462.502.402.422.42-2.02%128,700
Sep 20, 20242.422.482.422.472.470.82%176,800
Sep 19, 20242.442.492.432.452.452.51%112,332
Sep 18, 20242.432.432.382.392.39-2.05%70,432
Sep 17, 20242.422.452.402.442.440.83%72,600
Sep 16, 20242.392.422.372.422.421.68%106,000
Sep 13, 20242.402.412.342.382.38-0.83%179,600
Sep 12, 20242.302.412.302.402.403.00%254,600
Sep 11, 20242.342.352.292.332.33-109,000
Sep 10, 20242.372.382.252.332.33-2.10%348,900
Sep 9, 20242.542.542.372.382.38-6.30%475,701
Sep 6, 20242.522.582.472.542.540.40%241,621
Sep 5, 20242.562.592.522.532.53-0.39%163,500
Sep 4, 20242.642.652.542.542.54-4.15%106,100
Sep 3, 20242.742.742.562.652.65-5.02%439,042
Aug 30, 20242.832.832.702.792.79-1.41%142,835
Aug 29, 20242.802.872.772.832.831.43%203,900
Aug 28, 20242.782.822.732.792.790.36%143,727
Aug 27, 20242.742.802.672.782.781.46%197,247
Aug 26, 20242.702.822.702.742.743.79%331,800
Aug 23, 20242.502.652.492.642.647.32%350,400
Aug 22, 20242.492.522.462.462.46-1.60%43,200
Aug 21, 20242.582.582.492.502.50-3.85%62,100
Aug 20, 20242.622.622.522.602.600.78%79,300
Aug 19, 20242.632.652.582.582.58-1.53%31,700
Aug 16, 20242.682.682.622.622.62-1.50%34,400
Aug 15, 20242.632.692.622.662.661.14%199,300
Aug 14, 20242.612.642.602.632.630.38%142,000
Aug 13, 20242.562.632.562.622.622.34%199,700
Aug 12, 20242.492.582.492.562.563.23%151,300
Aug 9, 20242.502.512.462.482.48-1.98%41,600
Aug 8, 20242.462.542.462.532.534.12%19,700
Aug 7, 20242.432.472.422.432.431.25%88,500
Aug 6, 20242.422.502.402.402.40-3.23%111,900
Aug 2, 20242.602.602.462.482.48-5.70%242,500
Aug 1, 20242.692.692.592.632.63-0.75%138,500
Jul 31, 20242.562.742.542.652.653.92%406,000
Jul 30, 20242.572.582.532.552.55-43,000
Jul 29, 20242.562.582.522.552.55-1.16%42,300
Jul 26, 20242.582.602.542.582.580.78%41,400