Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.580	2.640	2.570	2.620	2.620	192,100
2024-05-27	2.590	2.590	2.530	2.580	2.580	31,000
2024-05-24	2.570	2.600	2.550	2.580	2.580	17,700
2024-05-23	2.600	2.610	2.560	2.560	2.560	52,100
2024-05-22	2.610	2.620	2.550	2.600	2.600	255,300
2024-05-21	2.550	2.630	2.550	2.620	2.620	175,100
2024-05-17	2.480	2.600	2.480	2.570	2.570	351,600
2024-05-16	2.480	2.510	2.450	2.480	2.480	342,700
2024-05-15	2.480	2.520	2.460	2.480	2.480	928,200
2024-05-14	2.540	2.540	2.470	2.480	2.480	227,500
2024-05-13	2.540	2.580	2.500	2.580	2.580	117,900
2024-05-10	2.580	2.610	2.510	2.520	2.520	384,200
2024-05-09	2.500	2.610	2.480	2.610	2.610	424,700
2024-05-08	2.460	2.510	2.420	2.460	2.460	561,200
2024-05-07	2.450	2.540	2.420	2.440	2.440	1,853,500
2024-05-06	2.640	2.670	2.630	2.650	2.650	114,800
2024-05-03	2.710	2.710	2.610	2.610	2.610	100,200
2024-05-02	2.660	2.710	2.630	2.650	2.650	69,100
2024-05-01	2.670	2.690	2.610	2.620	2.620	183,400
2024-04-30	2.760	2.780	2.670	2.670	2.670	101,200
2024-04-29	2.760	2.790	2.750	2.770	2.770	44,600
2024-04-26	2.730	2.800	2.720	2.780	2.780	171,000
2024-04-25	2.680	2.730	2.660	2.710	2.710	122,700
2024-04-24	2.660	2.720	2.660	2.680	2.680	132,600
2024-04-23	2.650	2.700	2.640	2.680	2.680	259,200
2024-04-22	2.680	2.700	2.640	2.690	2.690	194,800
2024-04-19	2.760	2.770	2.690	2.690	2.690	93,200
2024-04-18	2.760	2.780	2.740	2.760	2.760	14,500
2024-04-17	2.780	2.820	2.740	2.790	2.790	80,100
2024-04-16	2.800	2.800	2.720	2.800	2.800	223,500
2024-04-15	2.840	2.870	2.800	2.820	2.820	110,100
2024-04-12	2.870	2.910	2.840	2.850	2.850	148,300
2024-04-11	2.880	2.910	2.800	2.840	2.840	176,800
2024-04-10	2.870	2.920	2.840	2.900	2.900	277,300
2024-04-09	2.770	2.920	2.750	2.880	2.880	350,400
2024-04-08	2.770	2.820	2.750	2.750	2.750	253,800
2024-04-05	2.650	2.790	2.650	2.750	2.750	197,100
2024-04-04	2.580	2.700	2.570	2.700	2.700	239,000
2024-04-03	2.540	2.590	2.510	2.590	2.590	178,300
2024-04-02	2.570	2.590	2.500	2.530	2.530	390,700
2024-04-01	2.540	2.570	2.510	2.570	2.570	125,100
2024-03-28	2.530	2.570	2.530	2.540	2.540	103,600
2024-03-27	2.510	2.540	2.510	2.530	2.530	38,100
2024-03-26	2.590	2.630	2.520	2.540	2.540	150,000
2024-03-25	2.530	2.600	2.530	2.600	2.600	279,400
2024-03-22	2.500	2.580	2.500	2.530	2.530	114,200
2024-03-21	2.440	2.550	2.440	2.530	2.530	144,300
2024-03-20	2.490	2.530	2.440	2.450	2.450	160,500
2024-03-19	2.500	2.530	2.480	2.520	2.520	313,100
2024-03-18	2.490	2.500	2.470	2.480	2.480	201,200
2024-03-15	2.480	2.490	2.430	2.490	2.490	350,400
2024-03-14	2.420	2.480	2.400	2.470	2.470	238,700
2024-03-13	2.400	2.470	2.400	2.420	2.420	328,700
2024-03-12	2.350	2.360	2.340	2.360	2.360	15,000
2024-03-11	2.320	2.390	2.320	2.390	2.390	135,800
2024-03-08	2.400	2.400	2.320	2.370	2.370	118,600
2024-03-07	2.330	2.370	2.310	2.350	2.350	70,900
2024-03-06	2.360	2.390	2.360	2.370	2.370	61,400
2024-03-05	2.370	2.400	2.360	2.360	2.360	123,000
2024-03-04	2.380	2.430	2.380	2.400	2.400	208,300

← NewerPage 11 of 21 · 1,256 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.