Saturn Oil & Gas Inc. (TSX:SOIL)
Canada · Delayed Price · Currency is CAD 7.74
+0.09 (1.18%)
Oct 9, 2026, 4:00 PM EST
Saturn Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.61 | 7.86 | 7.61 | 7.74 | 7.74 | 1.18% | 507,427 |
| Oct 8, 2026 | 7.67 | 7.78 | 7.50 | 7.65 | 7.65 | 2.00% | 822,782 |
| Oct 7, 2026 | 7.42 | 7.56 | 7.32 | 7.50 | 7.50 | 1.49% | 405,244 |
| Oct 6, 2026 | 7.28 | 7.49 | 7.07 | 7.39 | 7.39 | 0.68% | 477,474 |
| Oct 5, 2026 | 7.20 | 7.47 | 7.02 | 7.34 | 7.34 | 0.96% | 677,632 |
| Oct 2, 2026 | 6.71 | 7.32 | 6.66 | 7.27 | 7.27 | 6.44% | 678,841 |
| Oct 1, 2026 | 6.92 | 6.96 | 6.82 | 6.83 | 6.83 | -1.16% | 560,801 |
| Sep 30, 2026 | 6.77 | 6.95 | 6.77 | 6.91 | 6.91 | 2.83% | 621,996 |
| Sep 29, 2026 | 6.80 | 7.01 | 6.68 | 6.72 | 6.72 | -2.75% | 349,789 |
| Sep 28, 2026 | 7.04 | 7.11 | 6.90 | 6.91 | 6.91 | -0.43% | 567,770 |
| Sep 25, 2026 | 6.80 | 6.99 | 6.76 | 6.94 | 6.94 | - | 543,271 |
| Sep 24, 2026 | 6.94 | 7.03 | 6.87 | 6.94 | 6.94 | 2.81% | 522,443 |
| Sep 23, 2026 | 6.73 | 6.90 | 6.67 | 6.75 | 6.75 | 1.81% | 601,866 |
| Sep 22, 2026 | 6.61 | 6.77 | 6.48 | 6.63 | 6.63 | -1.19% | 799,810 |
| Sep 21, 2026 | 7.00 | 7.09 | 6.56 | 6.71 | 6.71 | -5.89% | 1,173,481 |
| Sep 18, 2026 | 6.98 | 7.13 | 6.94 | 7.13 | 7.13 | 2.59% | 648,307 |
| Sep 17, 2026 | 6.90 | 6.99 | 6.83 | 6.95 | 6.95 | 0.72% | 326,444 |
| Sep 16, 2026 | 7.21 | 7.27 | 6.81 | 6.90 | 6.90 | -5.61% | 731,748 |
| Sep 15, 2026 | 7.02 | 7.36 | 7.00 | 7.31 | 7.31 | 4.13% | 657,405 |
| Sep 14, 2026 | 7.22 | 7.32 | 7.00 | 7.02 | 7.02 | -1.13% | 427,380 |
| Sep 11, 2026 | 6.86 | 7.14 | 6.77 | 7.10 | 7.10 | 2.60% | 553,331 |
| Sep 10, 2026 | 7.04 | 7.13 | 6.84 | 6.92 | 6.92 | 0.44% | 541,799 |
| Sep 9, 2026 | 7.00 | 7.15 | 6.76 | 6.89 | 6.89 | -0.14% | 577,279 |
| Sep 8, 2026 | 6.61 | 7.00 | 6.60 | 6.90 | 6.90 | 7.14% | 1,257,259 |
| Sep 4, 2026 | 6.43 | 6.49 | 6.24 | 6.44 | 6.44 | -0.92% | 269,233 |
| Sep 3, 2026 | 6.75 | 6.86 | 6.48 | 6.50 | 6.50 | -2.84% | 371,483 |
| Sep 2, 2026 | 6.47 | 6.87 | 6.44 | 6.69 | 6.69 | 1.83% | 747,782 |
| Sep 1, 2026 | 6.43 | 6.63 | 6.40 | 6.57 | 6.57 | 3.63% | 434,238 |
| Aug 31, 2026 | 6.30 | 6.42 | 6.16 | 6.34 | 6.34 | 2.42% | 442,190 |
| Aug 28, 2026 | 6.36 | 6.43 | 6.14 | 6.19 | 6.19 | -3.28% | 528,103 |
| Aug 27, 2026 | 6.19 | 6.42 | 6.08 | 6.40 | 6.40 | 4.92% | 725,874 |
| Aug 26, 2026 | 5.90 | 6.25 | 5.86 | 6.10 | 6.10 | 1.67% | 371,309 |
| Aug 25, 2026 | 6.02 | 6.10 | 5.98 | 6.00 | 6.00 | -2.28% | 530,073 |
| Aug 24, 2026 | 6.24 | 6.27 | 6.01 | 6.14 | 6.14 | -2.07% | 311,569 |
| Aug 21, 2026 | 6.29 | 6.33 | 6.20 | 6.27 | 6.27 | 0.32% | 345,824 |
| Aug 20, 2026 | 6.25 | 6.43 | 6.16 | 6.25 | 6.25 | 1.63% | 422,550 |
| Aug 19, 2026 | 6.15 | 6.19 | 6.11 | 6.15 | 6.15 | 0.82% | 453,680 |
| Aug 18, 2026 | 6.23 | 6.37 | 6.09 | 6.10 | 6.10 | -0.81% | 536,693 |
| Aug 17, 2026 | 5.90 | 6.18 | 5.81 | 6.15 | 6.15 | 5.31% | 488,497 |
| Aug 14, 2026 | 5.74 | 5.89 | 5.71 | 5.84 | 5.84 | 2.28% | 660,339 |
| Aug 13, 2026 | 5.70 | 5.79 | 5.62 | 5.71 | 5.71 | -1.04% | 637,462 |
| 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 |