Sable Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	2,540
Aug 27, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	12,008
Aug 26, 2026	0.49	0.51	0.49	0.49	0.49	-	4,400
Aug 25, 2026	0.44	0.49	0.42	0.49	0.49	11.36%	25,000
Aug 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	27,450
Aug 21, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	3,000
Aug 20, 2026	0.47	0.47	0.43	0.45	0.45	-	30,573
Aug 19, 2026	0.49	0.53	0.43	0.45	0.45	2.27%	258,577
Aug 17, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,600
Aug 14, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	35,943
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-	2,010
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	2,008
Aug 11, 2026	0.48	0.48	0.47	0.47	0.47	2.17%	8,000
Aug 10, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	5,209
Aug 7, 2026	0.47	0.47	0.46	0.47	0.47	3.30%	32,325
Aug 6, 2026	0.50	0.50	0.46	0.46	0.46	-7.14%	23,735
Aug 5, 2026	0.51	0.51	0.46	0.49	0.49	-3.92%	19,301
Aug 4, 2026	0.55	0.60	0.51	0.51	0.51	13.33%	69,609
Jul 31, 2026	0.45	0.50	0.45	0.45	0.45	-	65,894
Jul 30, 2026	0.40	0.50	0.40	0.45	0.45	-	128,735
Jul 29, 2026	0.55	0.55	0.45	0.45	0.45	-10.00%	52,817
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	10,176
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	283
Jul 22, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	21,100
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-	250
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	-	2,700
Jul 17, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	535
Jul 16, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	2,575
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-	300
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-	490
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	35,692
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	-	2,500
Jul 9, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	2,323
Jul 8, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	28,600
Jul 7, 2026	0.65	0.65	0.65	0.65	0.65	-	6,050
Jul 6, 2026	0.60	0.65	0.60	0.65	0.65	18.18%	10,100
Jul 3, 2026	0.58	0.58	0.55	0.55	0.55	-8.33%	6,500
Jul 2, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	6,297
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	11,411
Jun 29, 2026	0.55	0.65	0.55	0.65	0.65	18.18%	22,000
Jun 26, 2026	0.60	0.60	0.55	0.55	0.55	-	7,000
Jun 25, 2026	0.55	0.55	0.55	0.55	0.55	-	6,700
Jun 24, 2026	0.55	0.55	0.55	0.55	0.55	-	20,950
Jun 23, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	40,200
Jun 22, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	11,300
Jun 19, 2026	0.55	0.55	0.55	0.55	0.55	-8.33%	33,800
Jun 18, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	15,900
Jun 17, 2026	0.50	0.55	0.50	0.55	0.55	-	6,910
Jun 16, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	41,396
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-	44,347