Sable Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.040	0.040	0.035	0.035	0.350	7,950
2025-02-14	0.035	0.035	0.035	0.035	0.350	3,150
2025-02-13	0.040	0.040	0.035	0.040	0.400	2,300
2025-02-12	0.035	0.035	0.035	0.035	0.350	600
2025-02-11	0.035	0.040	0.035	0.040	0.400	24,000
2025-02-10	0.035	0.040	0.035	0.035	0.350	29,915
2025-02-07	0.030	0.030	0.030	0.030	0.300	350
2025-02-06	0.035	0.035	0.035	0.035	0.350	7,485
2025-02-05	0.035	0.040	0.035	0.040	0.400	20,200
2025-02-04	0.035	0.035	0.035	0.035	0.350	3,500
2025-02-03	0.035	0.035	0.030	0.030	0.300	3,780
2025-01-31	0.030	0.035	0.030	0.035	0.350	6,850
2025-01-30	0.035	0.035	0.035	0.035	0.350	2,575
2025-01-29	0.035	0.035	0.035	0.035	0.350	1,000
2025-01-28	0.030	0.030	0.030	0.030	0.300	2,000
2025-01-27	0.030	0.035	0.030	0.035	0.350	5,000
2025-01-24	0.035	0.035	0.035	0.035	0.350	9,900
2025-01-23	0.035	0.035	0.035	0.035	0.350	5,000
2025-01-22	0.035	0.035	0.035	0.035	0.350	10,435
2025-01-21	0.035	0.035	0.030	0.035	0.350	19,026
2025-01-20	0.035	0.040	0.035	0.035	0.350	84,520
2025-01-17	0.035	0.035	0.035	0.035	0.350	10,800
2025-01-16	0.030	0.030	0.030	0.030	0.300	14,600
2025-01-15	0.030	0.035	0.030	0.035	0.350	2,134
2025-01-14	0.035	0.035	0.035	0.035	0.350	2,500
2025-01-13	0.030	0.035	0.030	0.035	0.350	10,765
2025-01-10	0.030	0.035	0.030	0.035	0.350	2,232
2025-01-09	0.035	0.035	0.030	0.035	0.350	25,079
2025-01-08	0.030	0.035	0.030	0.035	0.350	67,200
2025-01-07	0.025	0.030	0.025	0.030	0.300	21,850
2025-01-06	0.030	0.030	0.030	0.030	0.300	1,040
2025-01-03	0.030	0.030	0.030	0.030	0.300	3,930
2025-01-02	0.030	0.030	0.030	0.030	0.300	11,400
2024-12-31	0.030	0.030	0.030	0.030	0.300	1,900
2024-12-30	0.030	0.030	0.025	0.030	0.300	15,755
2024-12-27	0.035	0.035	0.025	0.025	0.250	75,878
2024-12-24	0.030	0.030	0.030	0.030	0.300	20,249
2024-12-23	0.030	0.035	0.030	0.035	0.350	30,600
2024-12-20	0.035	0.035	0.035	0.035	0.350	20,000
2024-12-19	0.035	0.035	0.030	0.030	0.300	2,370
2024-12-18	0.035	0.035	0.030	0.035	0.350	3,600
2024-12-17	0.030	0.035	0.030	0.035	0.350	820
2024-12-16	0.030	0.035	0.030	0.035	0.350	22,255
2024-12-13	0.035	0.035	0.035	0.035	0.350	17,102
2024-12-12	0.035	0.035	0.035	0.035	0.350	2,266
2024-12-11	0.030	0.030	0.030	0.030	0.300	3,500
2024-12-10	0.035	0.035	0.030	0.030	0.300	110,650
2024-12-09	0.030	0.035	0.030	0.035	0.350	71,096
2024-12-06	0.030	0.035	0.030	0.035	0.350	3,700
2024-12-05	0.035	0.035	0.035	0.035	0.350	10,000
2024-12-04	0.035	0.035	0.030	0.035	0.350	10,600
2024-12-03	0.030	0.035	0.030	0.030	0.300	6,119
2024-12-02	0.035	0.035	0.030	0.030	0.300	92,050
2024-11-29	0.030	0.035	0.030	0.035	0.350	5,860
2024-11-28	0.035	0.035	0.035	0.035	0.350	2,200
2024-11-27	0.035	0.035	0.035	0.035	0.350	0
2024-11-26	0.030	0.035	0.030	0.035	0.350	36,520
2024-11-25	0.035	0.035	0.035	0.035	0.350	657
2024-11-22	0.035	0.035	0.030	0.035	0.350	47,113
2024-11-21	0.035	0.040	0.035	0.040	0.400	105,628

← NewerPage 8 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.