Sable Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.030	0.035	0.030	0.035	0.350	1,600
2025-05-13	0.035	0.035	0.035	0.035	0.350	1,300
2025-05-12	0.035	0.035	0.035	0.035	0.350	1,610
2025-05-09	0.040	0.040	0.035	0.035	0.350	21,200
2025-05-08	0.040	0.040	0.035	0.035	0.350	14,988
2025-05-07	0.035	0.035	0.035	0.035	0.350	35,900
2025-05-06	0.040	0.040	0.035	0.035	0.350	22,950
2025-05-05	0.040	0.040	0.030	0.035	0.350	44,963
2025-05-02	0.040	0.040	0.035	0.040	0.400	12,651
2025-05-01	0.035	0.040	0.035	0.035	0.350	8,700
2025-04-30	0.040	0.040	0.040	0.040	0.400	100
2025-04-29	0.035	0.035	0.035	0.035	0.350	17,550
2025-04-28	0.035	0.035	0.035	0.035	0.350	59,385
2025-04-25	0.035	0.035	0.035	0.035	0.350	6,080
2025-04-24	0.040	0.040	0.030	0.035	0.350	125,123
2025-04-23	0.035	0.035	0.035	0.035	0.350	0
2025-04-22	0.040	0.040	0.035	0.035	0.350	15,410
2025-04-21	0.040	0.040	0.040	0.040	0.400	2,500
2025-04-17	0.030	0.040	0.030	0.035	0.350	52,110
2025-04-16	0.030	0.035	0.030	0.035	0.350	3,950
2025-04-15	0.035	0.035	0.035	0.035	0.350	4,900
2025-04-14	0.035	0.035	0.030	0.030	0.300	3,650
2025-04-11	0.035	0.035	0.035	0.035	0.350	2,500
2025-04-10	0.035	0.035	0.035	0.035	0.350	0
2025-04-09	0.035	0.035	0.035	0.035	0.350	0
2025-04-08	0.035	0.035	0.035	0.035	0.350	2,600
2025-04-07	0.030	0.030	0.030	0.030	0.300	4,000
2025-04-04	0.040	0.040	0.030	0.030	0.300	65,240
2025-04-03	0.035	0.035	0.035	0.035	0.350	4,400
2025-04-02	0.035	0.035	0.035	0.035	0.350	10,000
2025-04-01	0.040	0.040	0.040	0.040	0.400	0
2025-03-31	0.040	0.040	0.040	0.040	0.400	8,635
2025-03-28	0.035	0.035	0.035	0.035	0.350	24,100
2025-03-27	0.040	0.040	0.035	0.035	0.350	5,500
2025-03-26	0.040	0.040	0.035	0.035	0.350	21,100
2025-03-25	0.035	0.035	0.035	0.035	0.350	6,589
2025-03-24	0.035	0.040	0.035	0.040	0.400	28,300
2025-03-21	0.040	0.040	0.040	0.040	0.400	0
2025-03-20	0.040	0.040	0.040	0.040	0.400	500
2025-03-19	0.035	0.035	0.035	0.035	0.350	3,700
2025-03-18	0.040	0.040	0.040	0.040	0.400	19,600
2025-03-17	0.035	0.040	0.035	0.040	0.400	21,400
2025-03-14	0.035	0.035	0.035	0.035	0.350	700
2025-03-13	0.035	0.035	0.035	0.035	0.350	5,000
2025-03-12	0.035	0.035	0.035	0.035	0.350	1,320
2025-03-11	0.035	0.035	0.035	0.035	0.350	1,500
2025-03-10	0.040	0.040	0.035	0.035	0.350	13,501
2025-03-07	0.035	0.040	0.035	0.040	0.400	14,300
2025-03-06	0.035	0.035	0.035	0.035	0.350	14,505
2025-03-05	0.040	0.040	0.035	0.035	0.350	6,700
2025-03-04	0.035	0.035	0.035	0.035	0.350	26,800
2025-03-03	0.035	0.035	0.035	0.035	0.350	78,704
2025-02-28	0.035	0.040	0.035	0.035	0.350	15,400
2025-02-27	0.035	0.035	0.035	0.035	0.350	60,800
2025-02-26	0.035	0.035	0.030	0.030	0.300	2,584
2025-02-25	0.035	0.035	0.030	0.030	0.300	17,112
2025-02-24	0.035	0.035	0.035	0.035	0.350	15,797
2025-02-21	0.035	0.035	0.030	0.030	0.300	10,100
2025-02-20	0.035	0.035	0.030	0.030	0.300	8,800
2025-02-19	0.035	0.035	0.035	0.035	0.350	2,550

← NewerPage 7 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.