Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 5.37
+0.07 (1.32%)
Jul 3, 2026, 4:00 PM EST
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | - | 1.23% | 40,449 |
| Jul 2, 2026 | 5.11 | 5.34 | 5.09 | 5.30 | 5.30 | 1.53% | 280,263 |
| Jun 30, 2026 | 5.19 | 5.36 | 5.16 | 5.22 | 5.22 | 1.75% | 419,615 |
| Jun 29, 2026 | 5.19 | 5.22 | 5.10 | 5.13 | 5.13 | 0.39% | 249,693 |
| Jun 26, 2026 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | -2.11% | 355,687 |
| Jun 25, 2026 | 5.13 | 5.31 | 5.13 | 5.22 | 5.22 | -0.19% | 520,562 |
| Jun 24, 2026 | 5.68 | 5.72 | 5.21 | 5.23 | 5.23 | -10.60% | 828,240 |
| Jun 23, 2026 | 5.66 | 5.87 | 5.66 | 5.85 | 5.85 | 1.21% | 898,433 |
| Jun 22, 2026 | 5.78 | 5.85 | 5.65 | 5.78 | 5.78 | -0.86% | 577,828 |
| Jun 19, 2026 | 5.93 | 5.93 | 5.77 | 5.83 | 5.83 | -0.17% | 424,103 |
| Jun 18, 2026 | 6.08 | 6.08 | 5.75 | 5.84 | 5.84 | -5.65% | 858,692 |
| Jun 17, 2026 | 6.46 | 6.57 | 6.15 | 6.19 | 6.19 | -4.48% | 898,692 |
| Jun 16, 2026 | 6.47 | 6.53 | 6.35 | 6.48 | 6.48 | -1.37% | 903,524 |
| Jun 15, 2026 | 6.60 | 6.63 | 6.25 | 6.57 | 6.57 | -4.23% | 914,570 |
| Jun 12, 2026 | 7.05 | 7.30 | 6.84 | 6.86 | 6.86 | -4.59% | 539,919 |
| Jun 11, 2026 | 7.20 | 7.53 | 7.04 | 7.19 | 7.19 | 0.84% | 618,249 |
| Jun 10, 2026 | 6.88 | 7.22 | 6.88 | 7.13 | 7.13 | 4.39% | 541,105 |
| Jun 9, 2026 | 7.02 | 7.06 | 6.70 | 6.83 | 6.83 | -4.07% | 517,575 |
| Jun 8, 2026 | 7.06 | 7.33 | 7.06 | 7.12 | 7.12 | 0.99% | 368,902 |
| Jun 5, 2026 | 7.34 | 7.43 | 7.02 | 7.05 | 7.05 | -4.99% | 473,452 |
| Jun 4, 2026 | 7.00 | 7.45 | 6.97 | 7.42 | 7.42 | 3.63% | 594,642 |
| Jun 3, 2026 | 7.03 | 7.34 | 7.01 | 7.16 | 7.16 | 2.14% | 335,804 |
| Jun 2, 2026 | 7.08 | 7.18 | 6.94 | 7.01 | 7.01 | - | 303,165 |
| Jun 1, 2026 | 6.74 | 7.10 | 6.73 | 7.01 | 7.01 | 4.63% | 635,967 |
| May 29, 2026 | 6.50 | 6.70 | 6.38 | 6.70 | 6.70 | 2.92% | 620,148 |
| May 28, 2026 | 6.74 | 6.79 | 6.51 | 6.51 | 6.51 | -2.40% | 618,377 |
| May 27, 2026 | 6.75 | 6.79 | 6.58 | 6.67 | 6.67 | -3.75% | 569,293 |
| May 26, 2026 | 6.95 | 7.12 | 6.82 | 6.93 | 6.93 | 1.32% | 621,377 |
| May 25, 2026 | 7.04 | 7.18 | 6.80 | 6.84 | 6.84 | -6.17% | 495,529 |
| May 22, 2026 | 7.37 | 7.46 | 7.23 | 7.29 | 7.29 | -1.22% | 471,923 |
| May 21, 2026 | 7.36 | 7.69 | 7.25 | 7.38 | 7.38 | 1.79% | 1,636,601 |
| May 20, 2026 | 7.13 | 7.46 | 7.08 | 7.25 | 7.25 | 1.26% | 1,102,409 |
| May 19, 2026 | 7.30 | 7.50 | 7.10 | 7.16 | 7.16 | -1.92% | 425,422 |
| May 15, 2026 | 6.84 | 7.32 | 6.84 | 7.30 | 7.30 | 8.47% | 767,638 |
| May 14, 2026 | 6.61 | 6.80 | 6.61 | 6.73 | 6.73 | 0.45% | 392,171 |
| May 13, 2026 | 6.94 | 7.05 | 6.69 | 6.70 | 6.70 | -3.32% | 635,483 |
| May 12, 2026 | 6.70 | 6.96 | 6.58 | 6.93 | 6.93 | 4.84% | 736,508 |
| May 11, 2026 | 6.61 | 6.66 | 6.54 | 6.61 | 6.61 | 1.54% | 692,438 |
| May 8, 2026 | 6.53 | 6.60 | 6.37 | 6.51 | 6.51 | -0.91% | 632,933 |
| May 7, 2026 | 6.39 | 6.60 | 6.17 | 6.57 | 6.57 | 0.31% | 1,817,307 |
| May 6, 2026 | 6.50 | 6.72 | 6.50 | 6.55 | 6.55 | -5.21% | 1,670,957 |
| May 5, 2026 | 7.06 | 7.15 | 6.90 | 6.91 | 6.91 | -3.76% | 862,247 |
| May 4, 2026 | 6.80 | 7.20 | 6.76 | 7.18 | 7.18 | 6.21% | 920,200 |
| May 1, 2026 | 6.70 | 6.83 | 6.50 | 6.76 | 6.76 | 0.30% | 975,823 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.65 | 6.74 | 6.74 | -3.71% | 1,306,225 |
| Apr 29, 2026 | 6.55 | 7.00 | 6.37 | 7.00 | 7.00 | 8.53% | 2,673,846 |
| Apr 28, 2026 | 6.68 | 6.69 | 6.36 | 6.45 | 6.45 | -0.31% | 2,326,279 |
| Apr 27, 2026 | 6.30 | 6.63 | 6.30 | 6.47 | 6.47 | 5.03% | 1,492,007 |
| Apr 24, 2026 | 6.25 | 6.31 | 6.11 | 6.16 | 6.16 | -1.75% | 785,000 |
| Apr 23, 2026 | 6.00 | 6.31 | 6.00 | 6.27 | 6.27 | 5.38% | 909,198 |