Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 5.77
+0.18 (3.22%)
Aug 12, 2026, 4:00 PM EST
Saturn Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.55 | 5.91 | 5.54 | 5.77 | 5.77 | 3.22% | 791,432 |
| Aug 11, 2026 | 5.53 | 5.61 | 5.45 | 5.59 | 5.59 | 0.90% | 1,142,702 |
| Aug 10, 2026 | 5.23 | 5.57 | 5.23 | 5.54 | 5.54 | 8.63% | 2,466,138 |
| Aug 7, 2026 | 5.13 | 5.21 | 4.99 | 5.10 | 5.10 | -1.16% | 572,704 |
| Aug 6, 2026 | 5.25 | 5.25 | 5.06 | 5.16 | 5.16 | 1.18% | 380,989 |
| Aug 5, 2026 | 5.32 | 5.36 | 5.08 | 5.10 | 5.10 | -4.85% | 765,357 |
| Aug 4, 2026 | 5.20 | 5.45 | 5.01 | 5.36 | 5.36 | 0.75% | 739,288 |
| Jul 31, 2026 | 5.33 | 5.55 | 5.31 | 5.32 | 5.32 | 1.33% | 453,036 |
| Jul 30, 2026 | 5.31 | 5.38 | 5.06 | 5.25 | 5.25 | -2.78% | 626,615 |
| Jul 29, 2026 | 5.50 | 5.54 | 5.32 | 5.40 | 5.40 | 3.25% | 575,069 |
| Jul 28, 2026 | 5.48 | 5.51 | 5.19 | 5.23 | 5.23 | -5.08% | 354,222 |
| Jul 27, 2026 | 5.62 | 5.68 | 5.47 | 5.51 | 5.51 | -5.97% | 386,800 |
| Jul 24, 2026 | 6.21 | 6.26 | 5.84 | 5.86 | 5.86 | -5.94% | 444,698 |
| Jul 23, 2026 | 6.00 | 6.26 | 6.00 | 6.23 | 6.23 | 6.13% | 476,349 |
| Jul 22, 2026 | 5.75 | 5.91 | 5.75 | 5.87 | 5.87 | 4.08% | 364,196 |
| Jul 21, 2026 | 5.73 | 5.75 | 5.52 | 5.64 | 5.64 | -0.18% | 467,307 |
| Jul 20, 2026 | 5.54 | 5.79 | 5.50 | 5.65 | 5.65 | 1.25% | 520,120 |
| Jul 17, 2026 | 5.40 | 5.69 | 5.35 | 5.58 | 5.58 | 4.49% | 682,902 |
| Jul 16, 2026 | 5.46 | 5.50 | 5.29 | 5.34 | 5.34 | -1.29% | 591,005 |
| Jul 15, 2026 | 5.65 | 5.66 | 5.34 | 5.41 | 5.41 | -3.57% | 342,092 |
| Jul 14, 2026 | 5.65 | 5.80 | 5.53 | 5.61 | 5.61 | 0.72% | 408,703 |
| Jul 13, 2026 | 5.51 | 5.68 | 5.49 | 5.57 | 5.57 | 4.11% | 780,389 |
| Jul 10, 2026 | 5.45 | 5.52 | 5.34 | 5.35 | 5.35 | -3.25% | 216,523 |
| Jul 9, 2026 | 5.77 | 5.89 | 5.49 | 5.53 | 5.53 | -4.98% | 277,010 |
| Jul 8, 2026 | 5.78 | 5.88 | 5.60 | 5.82 | 5.82 | 5.43% | 428,139 |
| Jul 7, 2026 | 5.32 | 5.60 | 5.28 | 5.52 | 5.52 | 4.94% | 298,510 |
| Jul 6, 2026 | 5.35 | 5.36 | 5.23 | 5.26 | 5.26 | -2.05% | 324,963 |
| Jul 3, 2026 | 5.37 | 5.41 | 5.32 | 5.37 | 5.37 | 1.32% | 140,475 |
| 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 |