Skip to main content
logo
Sable Resources Ltd. (TSXV:SAE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Feb 27, 2026

Sable Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.090.080.090.096.25%604,770
Feb 26, 20260.080.080.080.080.086.67%426,000
Feb 25, 20260.080.080.080.080.08-307,907
Feb 24, 20260.080.080.080.080.08-3,335
Feb 23, 20260.080.080.080.080.08-6.25%517,426
Feb 20, 20260.080.080.080.080.086.67%85,726
Feb 19, 20260.080.080.080.080.08-406,185
Feb 18, 20260.080.080.080.080.08-6.25%194,504
Feb 17, 20260.080.080.080.080.08-426,400
Feb 12, 20260.080.080.080.080.08-367,944
Feb 11, 20260.080.080.080.080.08-110,674
Feb 10, 20260.080.080.080.080.086.67%205,593
Feb 9, 20260.080.080.080.080.08-72,625
Feb 6, 20260.080.080.080.080.08-172,300
Feb 5, 20260.080.080.080.080.08-6.25%59,000
Feb 4, 20260.080.080.080.080.08-1,739,030
Feb 3, 20260.080.080.080.080.08-1,280,701
Feb 2, 20260.090.090.080.080.08-952,443
Jan 30, 20260.090.090.080.080.08-5.88%1,245,063
Jan 29, 20260.110.110.080.090.09-10.53%2,426,864
Jan 28, 20260.080.100.080.100.1035.71%2,419,838
Jan 27, 20260.080.080.070.070.07-12.50%513,030
Jan 26, 20260.090.100.080.080.08-1,587,615
Jan 23, 20260.090.090.080.080.08-2,162,865
Jan 22, 20260.060.080.060.080.0845.45%3,574,600
Jan 20, 20260.060.060.060.060.06-36,638
Jan 19, 20260.060.060.060.060.06-408,818
Jan 16, 20260.060.060.060.060.06-7,000
Jan 15, 20260.060.060.050.060.06-471,000
Jan 14, 20260.060.060.050.060.06-306,075
Jan 13, 20260.060.060.060.060.06-8.33%443,105
Jan 12, 20260.060.060.050.060.069.09%1,231,288
Jan 9, 20260.060.060.050.060.06-108,494
Jan 8, 20260.050.060.050.060.0610.00%186,000
Jan 7, 20260.050.050.050.050.05-462,805
Jan 6, 20260.050.060.050.050.05-730,079
Jan 5, 20260.050.050.050.050.0511.11%1,734,848
Jan 2, 20260.050.050.050.050.0512.50%3,380,605
Dec 31, 20250.040.050.040.040.04-143,601
Dec 30, 20250.050.050.040.040.04-71,500
Dec 29, 20250.040.040.040.040.04-479,945
Dec 24, 20250.040.040.040.040.04-1,067,250
Dec 23, 20250.050.050.040.040.04-11.11%190,010
Dec 22, 20250.050.050.040.050.0512.50%146,460
Dec 19, 20250.040.040.040.040.04-233,001
Dec 18, 20250.040.050.040.040.04-98,500
Dec 17, 20250.050.050.040.040.04-11.11%207,066
Dec 16, 20250.040.050.040.050.05-99,000
Dec 15, 20250.040.050.040.050.0512.50%138,061
Dec 12, 20250.040.040.040.040.04-11,782