Sable Resources Ltd. (TSXV:SAE)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Mar 17, 2025, 1:11 PM EST
Sable Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 196,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 214,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,200 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 135,018 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 143,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 145,050 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 268,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 787,040 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 608,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 25,841 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 172,120 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 157,970 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 101,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 88,000 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,500 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 79,500 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 31,500 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 23,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 240,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 299,152 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,500 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 74,850 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 202,000 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 35,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 37,805 |
| Jan 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 68,500 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,758 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 20,000 |
| Jan 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 99,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,350 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 190,265 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 845,200 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 108,000 |
| Jan 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 146,000 |
| Jan 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,340 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Jan 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 107,650 |
| Jan 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,329 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 250,790 |
| Jan 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 672,000 |