Sable Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.33	0.33	0.33	0.33	0.33	-	1,850
Oct 29, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	31,000
Oct 28, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	48,500
Oct 27, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	40,500
Oct 26, 2026	0.34	0.36	0.31	0.31	0.31	1.64%	22,923
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	25,600
Oct 22, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	40,000
Oct 21, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	2,900
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	2,000
Oct 19, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	52,910
Oct 16, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	15,266
Oct 15, 2026	0.34	0.34	0.32	0.34	0.34	4.62%	36,410
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	-	10,170
Oct 13, 2026	0.36	0.36	0.32	0.33	0.33	-9.72%	105,800
Oct 9, 2026	0.36	0.36	0.34	0.36	0.36	-	22,000
Oct 8, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	75,500
Oct 7, 2026	0.37	0.38	0.37	0.38	0.38	-	4,018
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	5,630
Oct 5, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	2,100
Oct 1, 2026	0.40	0.40	0.37	0.37	0.37	-9.76%	37,580
Sep 30, 2026	0.43	0.43	0.41	0.41	0.41	-8.89%	26,009
Sep 29, 2026	0.43	0.45	0.43	0.45	0.45	9.76%	11,032
Sep 28, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	42,207
Sep 25, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	14,000
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,465
Sep 23, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	19,500
Sep 22, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	7,000
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	500
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-	1,500
Sep 17, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	15,250
Sep 16, 2026	0.43	0.43	0.42	0.42	0.42	-	7,000
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,500
Sep 14, 2026	0.43	0.45	0.42	0.43	0.43	-2.27%	69,451
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,500
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	1,000
Sep 9, 2026	0.50	0.50	0.44	0.47	0.47	-6.00%	8,650
Sep 8, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,052
Sep 4, 2026	0.50	0.51	0.50	0.51	0.51	5.15%	3,041
Sep 3, 2026	0.47	0.51	0.47	0.49	0.49	3.19%	13,000
Sep 1, 2026	0.48	0.48	0.46	0.47	0.47	-6.00%	6,100
Aug 31, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	4,575
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