Sable Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.035	0.040	0.035	0.035	0.350	7,000
2025-08-08	0.035	0.040	0.035	0.035	0.350	6,200
2025-08-07	0.035	0.035	0.035	0.035	0.350	3,600
2025-08-06	0.035	0.040	0.035	0.040	0.400	12,840
2025-08-05	0.040	0.040	0.035	0.035	0.350	90,000
2025-08-01	0.035	0.035	0.035	0.035	0.350	2,750
2025-07-31	0.035	0.035	0.035	0.035	0.350	2,500
2025-07-30	0.035	0.040	0.035	0.035	0.350	58,600
2025-07-29	0.035	0.040	0.035	0.040	0.400	11,114
2025-07-28	0.040	0.040	0.040	0.040	0.400	11,200
2025-07-25	0.040	0.045	0.040	0.045	0.450	97,000
2025-07-24	0.045	0.045	0.040	0.045	0.450	12,021
2025-07-23	0.040	0.045	0.040	0.045	0.450	2,800
2025-07-22	0.040	0.040	0.040	0.040	0.400	12,832
2025-07-21	0.035	0.040	0.035	0.040	0.400	7,785
2025-07-18	0.040	0.040	0.040	0.040	0.400	3,200
2025-07-17	0.035	0.040	0.035	0.040	0.400	20,900
2025-07-16	0.040	0.040	0.040	0.040	0.400	187,000
2025-07-15	0.040	0.040	0.040	0.040	0.400	1,249
2025-07-14	0.035	0.040	0.035	0.040	0.400	4,300
2025-07-11	0.040	0.040	0.035	0.035	0.350	4,550
2025-07-10	0.035	0.040	0.035	0.040	0.400	1,060
2025-07-09	0.040	0.040	0.040	0.040	0.400	2,235
2025-07-08	0.040	0.040	0.035	0.040	0.400	500
2025-07-07	0.040	0.040	0.035	0.035	0.350	156,700
2025-07-04	0.040	0.040	0.040	0.040	0.400	19,000
2025-07-03	0.040	0.040	0.040	0.040	0.400	400
2025-07-02	0.035	0.040	0.035	0.035	0.350	39,850
2025-06-30	0.035	0.035	0.035	0.035	0.350	2,546
2025-06-27	0.035	0.035	0.035	0.035	0.350	273
2025-06-26	0.030	0.035	0.030	0.035	0.350	27,400
2025-06-25	0.035	0.035	0.035	0.035	0.350	11,455
2025-06-24	0.035	0.035	0.035	0.035	0.350	36,300
2025-06-23	0.035	0.035	0.030	0.030	0.300	18,100
2025-06-20	0.035	0.035	0.030	0.030	0.300	17,300
2025-06-19	0.035	0.035	0.035	0.035	0.350	5,300
2025-06-18	0.035	0.040	0.035	0.040	0.400	20,470
2025-06-17	0.035	0.040	0.035	0.040	0.400	11,728
2025-06-16	0.035	0.035	0.035	0.035	0.350	43,600
2025-06-13	0.040	0.040	0.035	0.035	0.350	15,133
2025-06-12	0.040	0.040	0.040	0.040	0.400	500
2025-06-11	0.040	0.040	0.040	0.040	0.400	100
2025-06-10	0.030	0.040	0.030	0.040	0.400	63,882
2025-06-09	0.035	0.040	0.035	0.040	0.400	22,933
2025-06-06	0.035	0.035	0.030	0.030	0.300	9,770
2025-06-05	0.035	0.035	0.035	0.035	0.350	56,932
2025-06-04	0.040	0.040	0.040	0.040	0.400	800
2025-06-03	0.040	0.040	0.040	0.040	0.400	13,200
2025-06-02	0.040	0.040	0.035	0.040	0.400	6,350
2025-05-30	0.045	0.045	0.040	0.040	0.400	73,407
2025-05-29	0.045	0.045	0.040	0.045	0.450	13,950
2025-05-28	0.040	0.040	0.035	0.040	0.400	28,680
2025-05-27	0.040	0.040	0.040	0.040	0.400	21,000
2025-05-26	0.040	0.040	0.040	0.040	0.400	1,100
2025-05-23	0.040	0.040	0.040	0.040	0.400	34,808
2025-05-22	0.030	0.040	0.030	0.040	0.400	302,000
2025-05-21	0.035	0.035	0.030	0.030	0.300	146,700
2025-05-20	0.035	0.035	0.035	0.035	0.350	586
2025-05-16	0.035	0.035	0.035	0.035	0.350	7,667
2025-05-15	0.035	0.035	0.035	0.035	0.350	25,100

← NewerPage 6 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.