Skip to main content
logo
South Atlantic Gold Inc. (TSXV:SAO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
-0.0050 (-3.70%)
May 21, 2026, 4:00 PM EST

South Atlantic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.130.140.130.140.143.85%36,053
May 19, 20260.150.150.130.130.13-7.14%86,615
May 15, 20260.140.140.130.140.14-109,707
May 14, 20260.120.150.120.140.1416.67%729,817
May 13, 20260.120.120.120.120.129.09%780,509
May 12, 20260.120.120.110.110.11-108,000
May 11, 20260.120.120.110.110.11-94,000
May 8, 20260.110.110.110.110.11-80,499
May 7, 20260.120.120.110.110.11-267,192
May 6, 20260.110.120.110.110.11-685,855
May 5, 20260.100.110.100.110.1110.00%220,907
May 4, 20260.100.100.100.100.105.26%105,000
May 1, 20260.100.100.100.100.10-276,474
Apr 30, 20260.100.100.090.100.105.56%130,301
Apr 29, 20260.090.100.090.090.0912.50%67,491
Apr 28, 20260.100.100.080.080.08-11.11%1,120,000
Apr 27, 20260.090.090.090.090.095.88%347,000
Apr 24, 20260.090.090.090.090.096.25%22,000
Apr 23, 20260.090.090.080.080.08-5.88%25,190
Apr 22, 20260.090.090.080.090.09-5.56%226,000
Apr 21, 20260.090.090.090.090.09-92,000
Apr 20, 20260.090.090.080.090.095.88%136,500
Apr 17, 20260.090.090.090.090.09-155,000
Apr 16, 20260.090.090.080.090.096.25%168,010
Apr 15, 20260.080.080.080.080.08-5.88%204,000
Apr 14, 20260.090.090.090.090.09-40,000
Apr 13, 20260.090.090.090.090.09-14,000
Apr 10, 20260.090.090.090.090.09-164,000
Apr 9, 20260.090.090.090.090.096.25%127,001
Apr 8, 20260.090.090.080.080.086.67%348,069
Apr 7, 20260.080.080.080.080.08-11.76%51,000
Apr 6, 20260.090.090.090.090.096.25%12,000
Apr 2, 20260.080.080.080.080.08-35,800
Apr 1, 20260.080.080.080.080.08-200,449
Mar 31, 20260.080.080.080.080.086.67%197,200
Mar 30, 20260.080.080.080.080.08-6.25%93,110
Mar 27, 20260.080.080.080.080.086.67%8,000
Mar 25, 20260.080.080.080.080.08-232,830
Mar 20, 20260.070.080.070.080.08-40,604
Mar 19, 20260.080.080.080.080.08-150,000
Mar 18, 20260.090.090.080.080.08-6.25%4,000
Mar 17, 20260.080.080.080.080.08-6,000
Mar 16, 20260.080.080.080.080.08-3,004,000
Mar 13, 20260.080.080.080.080.0814.29%294,000
Mar 11, 20260.080.080.070.070.07-12.50%429,850
Mar 10, 20260.080.080.080.080.086.67%26,000
Mar 9, 20260.080.080.070.080.087.14%378,000
Mar 6, 20260.080.080.070.070.07-6.67%146,000
Mar 5, 20260.080.080.080.080.08-104,541
Mar 4, 20260.080.080.080.080.087.14%2,500