Sable Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.325	0.325	0.325	0.325	0.325	2,900
2026-10-20	0.320	0.320	0.320	0.320	0.320	2,000
2026-10-19	0.320	0.320	0.310	0.310	0.310	52,910
2026-10-16	0.330	0.340	0.330	0.330	0.330	15,266
2026-10-15	0.340	0.340	0.320	0.340	0.340	36,410
2026-10-14	0.330	0.330	0.325	0.325	0.325	10,170
2026-10-13	0.355	0.355	0.320	0.325	0.325	105,800
2026-10-09	0.360	0.360	0.340	0.360	0.360	22,000
2026-10-08	0.370	0.370	0.350	0.360	0.360	75,500
2026-10-07	0.370	0.380	0.370	0.380	0.380	4,018
2026-10-06	0.380	0.380	0.380	0.380	0.380	5,630
2026-10-05	0.380	0.380	0.380	0.380	0.380	2,100
2026-10-02	0.370	0.370	0.370	0.370	0.370	0
2026-10-01	0.400	0.400	0.365	0.370	0.370	37,580
2026-09-30	0.430	0.430	0.410	0.410	0.410	26,009
2026-09-29	0.425	0.450	0.425	0.450	0.450	11,032
2026-09-28	0.420	0.430	0.410	0.410	0.410	42,207
2026-09-25	0.420	0.430	0.420	0.430	0.430	14,000
2026-09-24	0.420	0.420	0.420	0.420	0.420	2,465
2026-09-23	0.420	0.420	0.410	0.410	0.410	19,500
2026-09-22	0.450	0.450	0.420	0.430	0.430	7,000
2026-09-21	0.440	0.440	0.440	0.440	0.440	500
2026-09-18	0.430	0.430	0.430	0.430	0.430	1,500
2026-09-17	0.420	0.430	0.415	0.430	0.430	15,250
2026-09-16	0.430	0.430	0.420	0.420	0.420	7,000
2026-09-15	0.430	0.430	0.420	0.420	0.420	2,500
2026-09-14	0.425	0.450	0.415	0.430	0.430	69,451
2026-09-11	0.440	0.440	0.440	0.440	0.440	1,500
2026-09-10	0.450	0.450	0.450	0.450	0.450	1,000
2026-09-09	0.500	0.500	0.440	0.470	0.470	8,650
2026-09-08	0.500	0.500	0.500	0.500	0.500	1,052
2026-09-04	0.500	0.510	0.500	0.510	0.510	3,041
2026-09-03	0.470	0.510	0.470	0.485	0.485	13,000
2026-09-02	0.470	0.470	0.470	0.470	0.470	0
2026-09-01	0.480	0.480	0.460	0.470	0.470	6,100
2026-08-31	0.510	0.510	0.500	0.500	0.500	4,575
2026-08-28	0.510	0.520	0.510	0.520	0.520	2,540
2026-08-27	0.490	0.510	0.490	0.500	0.500	12,008
2026-08-26	0.490	0.510	0.490	0.490	0.490	4,400
2026-08-25	0.440	0.490	0.420	0.490	0.490	25,000
2026-08-24	0.460	0.460	0.440	0.440	0.440	27,450
2026-08-21	0.460	0.470	0.460	0.460	0.460	3,000
2026-08-20	0.470	0.470	0.430	0.450	0.450	30,573
2026-08-19	0.490	0.530	0.430	0.450	0.450	258,577
2026-08-18	0.440	0.440	0.440	0.440	0.440	0
2026-08-17	0.450	0.450	0.440	0.440	0.440	5,600
2026-08-14	0.465	0.465	0.450	0.450	0.450	35,943
2026-08-13	0.470	0.470	0.465	0.465	0.465	2,010
2026-08-12	0.465	0.465	0.465	0.465	0.465	2,008
2026-08-11	0.475	0.475	0.470	0.470	0.470	8,000
2026-08-10	0.460	0.460	0.460	0.460	0.460	5,209
2026-08-07	0.470	0.470	0.455	0.470	0.470	32,325
2026-08-06	0.500	0.500	0.455	0.455	0.455	23,735
2026-08-05	0.510	0.510	0.460	0.490	0.490	19,301
2026-08-04	0.550	0.600	0.510	0.510	0.510	69,609
2026-07-31	0.045	0.050	0.045	0.045	0.450	65,894
2026-07-30	0.040	0.050	0.040	0.045	0.450	128,735
2026-07-29	0.055	0.055	0.045	0.045	0.450	52,817
2026-07-28	0.050	0.050	0.050	0.050	0.500	10,176
2026-07-27	0.060	0.060	0.060	0.060	0.600	0

Page 1 of 3 · 126 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.