Sable Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.040	0.040	0.040	0.040	0.400	100
2024-11-19	0.040	0.040	0.035	0.035	0.350	2,600
2024-11-18	0.040	0.040	0.035	0.035	0.350	41,900
2024-11-15	0.040	0.040	0.040	0.040	0.400	1,500
2024-11-14	0.040	0.040	0.040	0.040	0.400	20,722
2024-11-13	0.040	0.040	0.040	0.040	0.400	611
2024-11-12	0.040	0.040	0.040	0.040	0.400	3,000
2024-11-11	0.045	0.045	0.040	0.040	0.400	38,400
2024-11-08	0.045	0.045	0.045	0.045	0.450	0
2024-11-07	0.045	0.045	0.045	0.045	0.450	8,710
2024-11-06	0.040	0.040	0.040	0.040	0.400	200
2024-11-05	0.040	0.045	0.035	0.040	0.400	35,100
2024-11-04	0.040	0.040	0.040	0.040	0.400	21,250
2024-11-01	0.040	0.040	0.040	0.040	0.400	780
2024-10-31	0.045	0.045	0.045	0.045	0.450	500
2024-10-30	0.045	0.045	0.045	0.045	0.450	1,500
2024-10-29	0.045	0.045	0.045	0.045	0.450	500
2024-10-28	0.045	0.045	0.045	0.045	0.450	4,866
2024-10-25	0.050	0.050	0.040	0.045	0.450	76,220
2024-10-24	0.045	0.045	0.045	0.045	0.450	16,705
2024-10-23	0.040	0.040	0.040	0.040	0.400	250
2024-10-22	0.050	0.050	0.040	0.045	0.450	74,865
2024-10-21	0.045	0.045	0.040	0.045	0.450	39,663
2024-10-18	0.040	0.045	0.040	0.045	0.450	31,700
2024-10-17	0.040	0.040	0.040	0.040	0.400	3,500
2024-10-16	0.040	0.045	0.040	0.045	0.450	6,000
2024-10-15	0.045	0.045	0.045	0.045	0.450	1,450
2024-10-11	0.045	0.045	0.040	0.040	0.400	2,100
2024-10-10	0.040	0.040	0.040	0.040	0.400	8,700
2024-10-09	0.045	0.045	0.045	0.045	0.450	500
2024-10-08	0.045	0.045	0.045	0.045	0.450	500
2024-10-07	0.045	0.045	0.045	0.045	0.450	4,000
2024-10-04	0.045	0.045	0.040	0.045	0.450	30,200
2024-10-03	0.050	0.050	0.048	0.050	0.500	10,050
2024-10-02	0.050	0.050	0.050	0.050	0.500	2,300
2024-10-01	0.050	0.050	0.050	0.050	0.500	500
2024-09-30	0.050	0.050	0.050	0.050	0.500	2,100
2024-09-27	0.050	0.050	0.050	0.050	0.500	400
2024-09-26	0.045	0.050	0.045	0.050	0.500	96,395
2024-09-25	0.040	0.040	0.040	0.040	0.400	1,500
2024-09-24	0.045	0.045	0.040	0.040	0.400	13,800
2024-09-23	0.040	0.040	0.035	0.040	0.400	3,780
2024-09-20	0.045	0.045	0.045	0.045	0.450	10,250
2024-09-19	0.040	0.045	0.040	0.045	0.450	6,300
2024-09-18	0.040	0.040	0.040	0.040	0.400	11,770
2024-09-17	0.040	0.040	0.040	0.040	0.400	3,800
2024-09-16	0.040	0.045	0.040	0.040	0.400	104,253
2024-09-13	0.035	0.035	0.035	0.035	0.350	25,520
2024-09-12	0.035	0.040	0.035	0.040	0.400	20,825
2024-09-11	0.035	0.040	0.035	0.040	0.400	8,000
2024-09-10	0.035	0.040	0.035	0.040	0.400	7,900
2024-09-09	0.035	0.040	0.035	0.040	0.400	3,267
2024-09-06	0.040	0.040	0.035	0.040	0.400	3,800
2024-09-05	0.035	0.035	0.035	0.035	0.350	9,151
2024-09-04	0.040	0.040	0.035	0.035	0.350	810
2024-09-03	0.035	0.040	0.035	0.040	0.400	1,500
2024-08-30	0.040	0.040	0.040	0.040	0.400	2,200
2024-08-29	0.035	0.040	0.035	0.040	0.400	1,750
2024-08-28	0.040	0.040	0.040	0.040	0.400	3,000
2024-08-27	0.040	0.040	0.040	0.040	0.400	2,300

← NewerPage 9 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.