Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 7.29
-0.09 (-1.22%)
May 22, 2026, 4:00 PM EST
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5.85 | 6.00 | 5.81 | 5.95 | 5.95 | 3.12% | 697,805 |
| Apr 21, 2026 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 5.48% | 764,348 |
| Apr 20, 2026 | 5.30 | 5.61 | 5.23 | 5.47 | 5.47 | 8.75% | 1,252,707 |
| Apr 17, 2026 | 5.18 | 5.18 | 4.83 | 5.03 | 5.03 | -9.04% | 1,494,217 |
| Apr 16, 2026 | 5.54 | 5.60 | 5.46 | 5.53 | 5.53 | 1.28% | 409,238 |
| Apr 15, 2026 | 5.42 | 5.58 | 5.42 | 5.46 | 5.46 | -0.73% | 601,952 |
| Apr 14, 2026 | 5.51 | 5.57 | 5.35 | 5.50 | 5.50 | -2.83% | 882,531 |
| Apr 13, 2026 | 5.60 | 5.80 | 5.57 | 5.66 | 5.66 | 4.43% | 875,994 |
| Apr 10, 2026 | 5.39 | 5.47 | 5.34 | 5.42 | 5.42 | - | 649,313 |
| Apr 9, 2026 | 5.64 | 5.74 | 5.33 | 5.42 | 5.42 | -2.17% | 1,183,132 |
| Apr 8, 2026 | 5.30 | 5.75 | 5.21 | 5.54 | 5.54 | -8.73% | 1,581,965 |
| Apr 7, 2026 | 6.07 | 6.30 | 6.05 | 6.07 | 6.07 | 1.00% | 1,191,906 |
| Apr 6, 2026 | 6.20 | 6.25 | 5.96 | 6.01 | 6.01 | -2.28% | 1,328,750 |
| Apr 2, 2026 | 6.24 | 6.61 | 6.11 | 6.15 | 6.15 | 4.06% | 2,620,061 |
| Apr 1, 2026 | 6.04 | 6.12 | 5.61 | 5.91 | 5.91 | -5.89% | 1,450,796 |
| Mar 31, 2026 | 6.35 | 6.54 | 6.03 | 6.28 | 6.28 | -0.95% | 1,489,714 |
| Mar 30, 2026 | 6.24 | 6.60 | 6.17 | 6.34 | 6.34 | 3.93% | 1,911,359 |
| Mar 27, 2026 | 5.75 | 6.12 | 5.75 | 6.10 | 6.10 | 7.39% | 1,607,083 |
| Mar 26, 2026 | 5.64 | 5.81 | 5.57 | 5.68 | 5.68 | 4.03% | 1,333,267 |
| Mar 25, 2026 | 5.44 | 5.53 | 5.36 | 5.46 | 5.46 | -1.80% | 778,205 |
| Mar 24, 2026 | 5.36 | 5.68 | 5.35 | 5.56 | 5.56 | 4.12% | 861,556 |
| Mar 23, 2026 | 5.27 | 5.49 | 5.09 | 5.34 | 5.34 | -2.38% | 1,555,745 |
| Mar 20, 2026 | 4.96 | 5.50 | 4.92 | 5.47 | 5.47 | 10.06% | 2,381,970 |
| Mar 19, 2026 | 4.75 | 5.05 | 4.75 | 4.97 | 4.97 | 5.97% | 1,801,587 |
| Mar 18, 2026 | 4.62 | 4.74 | 4.60 | 4.69 | 4.69 | 2.40% | 776,884 |
| Mar 17, 2026 | 4.35 | 4.59 | 4.34 | 4.58 | 4.58 | 5.53% | 688,521 |
| Mar 16, 2026 | 4.47 | 4.50 | 4.32 | 4.34 | 4.34 | -2.47% | 674,366 |
| Mar 13, 2026 | 4.31 | 4.52 | 4.21 | 4.45 | 4.45 | 0.91% | 1,491,838 |
| Mar 12, 2026 | 3.99 | 4.42 | 3.99 | 4.41 | 4.41 | 13.95% | 2,046,740 |