Saturn Oil & Gas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.970 | 8.055 | 7.810 | 8.020 | 8.020 | 297,103 |
| 2026-10-15 | 7.850 | 8.020 | 7.630 | 7.910 | 7.910 | 316,000 |
| 2026-10-14 | 8.100 | 8.180 | 7.860 | 7.880 | 7.880 | 320,700 |
| 2026-10-13 | 7.740 | 8.070 | 7.650 | 8.050 | 8.050 | 557,000 |
| 2026-10-09 | 7.610 | 7.860 | 7.610 | 7.740 | 7.740 | 507,400 |
| 2026-10-08 | 7.670 | 7.780 | 7.500 | 7.650 | 7.650 | 822,800 |
| 2026-10-07 | 7.420 | 7.560 | 7.320 | 7.500 | 7.500 | 405,200 |
| 2026-10-06 | 7.280 | 7.490 | 7.070 | 7.390 | 7.390 | 477,500 |
| 2026-10-05 | 7.200 | 7.470 | 7.020 | 7.340 | 7.340 | 677,600 |
| 2026-10-02 | 6.710 | 7.320 | 6.660 | 7.270 | 7.270 | 678,800 |
| 2026-10-01 | 6.920 | 6.960 | 6.820 | 6.830 | 6.830 | 560,600 |
| 2026-09-30 | 6.770 | 6.950 | 6.770 | 6.910 | 6.910 | 622,000 |
| 2026-09-29 | 6.800 | 7.010 | 6.680 | 6.720 | 6.720 | 349,800 |
| 2026-09-28 | 7.040 | 7.110 | 6.900 | 6.910 | 6.910 | 567,800 |
| 2026-09-25 | 6.800 | 6.990 | 6.760 | 6.940 | 6.940 | 543,300 |
| 2026-09-24 | 6.940 | 7.030 | 6.870 | 6.940 | 6.940 | 522,400 |
| 2026-09-23 | 6.730 | 6.900 | 6.670 | 6.750 | 6.750 | 601,900 |
| 2026-09-22 | 6.610 | 6.770 | 6.480 | 6.630 | 6.630 | 799,800 |
| 2026-09-21 | 7.000 | 7.090 | 6.560 | 6.710 | 6.710 | 1,173,500 |
| 2026-09-18 | 6.980 | 7.130 | 6.940 | 7.130 | 7.130 | 648,300 |
| 2026-09-17 | 6.900 | 6.990 | 6.830 | 6.950 | 6.950 | 326,400 |
| 2026-09-16 | 7.210 | 7.270 | 6.810 | 6.900 | 6.900 | 731,700 |
| 2026-09-15 | 7.020 | 7.360 | 7.000 | 7.310 | 7.310 | 657,400 |
| 2026-09-14 | 7.220 | 7.320 | 7.000 | 7.020 | 7.020 | 427,400 |
| 2026-09-11 | 6.860 | 7.140 | 6.770 | 7.100 | 7.100 | 553,300 |
| 2026-09-10 | 7.040 | 7.130 | 6.840 | 6.920 | 6.920 | 541,800 |
| 2026-09-09 | 7.000 | 7.150 | 6.760 | 6.890 | 6.890 | 577,300 |
| 2026-09-08 | 6.610 | 7.000 | 6.600 | 6.900 | 6.900 | 1,257,300 |
| 2026-09-04 | 6.430 | 6.490 | 6.240 | 6.440 | 6.440 | 269,200 |
| 2026-09-03 | 6.750 | 6.860 | 6.480 | 6.500 | 6.500 | 371,500 |
| 2026-09-02 | 6.470 | 6.870 | 6.440 | 6.690 | 6.690 | 747,800 |
| 2026-09-01 | 6.430 | 6.630 | 6.400 | 6.570 | 6.570 | 434,200 |
| 2026-08-31 | 6.300 | 6.420 | 6.160 | 6.340 | 6.340 | 442,200 |
| 2026-08-28 | 6.360 | 6.430 | 6.140 | 6.190 | 6.190 | 528,100 |
| 2026-08-27 | 6.190 | 6.420 | 6.080 | 6.400 | 6.400 | 725,900 |
| 2026-08-26 | 5.900 | 6.250 | 5.860 | 6.100 | 6.100 | 371,300 |
| 2026-08-25 | 6.020 | 6.100 | 5.980 | 6.000 | 6.000 | 530,100 |
| 2026-08-24 | 6.240 | 6.270 | 6.010 | 6.140 | 6.140 | 311,600 |
| 2026-08-21 | 6.290 | 6.330 | 6.200 | 6.270 | 6.270 | 345,800 |
| 2026-08-20 | 6.250 | 6.430 | 6.160 | 6.250 | 6.250 | 422,600 |
| 2026-08-19 | 6.150 | 6.190 | 6.110 | 6.150 | 6.150 | 453,700 |
| 2026-08-18 | 6.230 | 6.370 | 6.090 | 6.100 | 6.100 | 536,700 |
| 2026-08-17 | 5.900 | 6.180 | 5.810 | 6.150 | 6.150 | 488,500 |
| 2026-08-14 | 5.740 | 5.890 | 5.710 | 5.840 | 5.840 | 660,300 |
| 2026-08-13 | 5.700 | 5.790 | 5.620 | 5.710 | 5.710 | 637,500 |
| 2026-08-12 | 5.550 | 5.910 | 5.540 | 5.770 | 5.770 | 791,400 |
| 2026-08-11 | 5.530 | 5.610 | 5.450 | 5.590 | 5.590 | 1,142,700 |
| 2026-08-10 | 5.230 | 5.570 | 5.230 | 5.540 | 5.540 | 2,466,100 |
| 2026-08-07 | 5.130 | 5.210 | 4.990 | 5.100 | 5.100 | 572,700 |
| 2026-08-06 | 5.250 | 5.250 | 5.060 | 5.160 | 5.160 | 381,000 |
| 2026-08-05 | 5.320 | 5.360 | 5.080 | 5.100 | 5.100 | 765,400 |
| 2026-08-04 | 5.200 | 5.450 | 5.010 | 5.360 | 5.360 | 739,300 |
| 2026-07-31 | 5.330 | 5.550 | 5.310 | 5.320 | 5.320 | 453,000 |
| 2026-07-30 | 5.310 | 5.380 | 5.060 | 5.250 | 5.250 | 626,600 |
| 2026-07-29 | 5.500 | 5.540 | 5.320 | 5.400 | 5.400 | 575,100 |
| 2026-07-28 | 5.480 | 5.510 | 5.190 | 5.230 | 5.230 | 354,200 |
| 2026-07-27 | 5.620 | 5.680 | 5.470 | 5.510 | 5.510 | 386,800 |
| 2026-07-24 | 6.210 | 6.260 | 5.840 | 5.860 | 5.860 | 444,700 |
| 2026-07-23 | 6.000 | 6.260 | 6.000 | 6.230 | 6.230 | 476,300 |
| 2026-07-22 | 5.750 | 5.910 | 5.750 | 5.870 | 5.870 | 364,200 |
Page 1 of 2 · 62 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.