Saturn Oil & Gas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.730 | 5.750 | 5.520 | 5.640 | 5.640 | 467,300 |
| 2026-07-20 | 5.540 | 5.790 | 5.500 | 5.650 | 5.650 | 520,100 |
| 2026-07-17 | 5.400 | 5.690 | 5.350 | 5.580 | 5.580 | 682,900 |
| 2026-07-16 | 5.460 | 5.500 | 5.290 | 5.340 | 5.340 | 591,000 |
| 2026-07-15 | 5.650 | 5.660 | 5.340 | 5.410 | 5.410 | 347,100 |
| 2026-07-14 | 5.650 | 5.800 | 5.530 | 5.610 | 5.610 | 408,700 |
| 2026-07-13 | 5.510 | 5.680 | 5.490 | 5.570 | 5.570 | 780,400 |
| 2026-07-10 | 5.450 | 5.520 | 5.340 | 5.350 | 5.350 | 216,500 |
| 2026-07-09 | 5.770 | 5.890 | 5.490 | 5.530 | 5.530 | 285,600 |
| 2026-07-08 | 5.780 | 5.880 | 5.600 | 5.820 | 5.820 | 428,100 |
| 2026-07-07 | 5.320 | 5.600 | 5.280 | 5.520 | 5.520 | 298,500 |
| 2026-07-06 | 5.350 | 5.360 | 5.230 | 5.260 | 5.260 | 325,000 |
| 2026-07-03 | 5.370 | 5.410 | 5.320 | 5.370 | 5.370 | 140,500 |
| 2026-07-02 | 5.110 | 5.340 | 5.090 | 5.300 | 5.300 | 280,300 |
| 2026-06-30 | 5.190 | 5.360 | 5.160 | 5.220 | 5.220 | 419,600 |
| 2026-06-29 | 5.190 | 5.220 | 5.100 | 5.130 | 5.130 | 249,700 |
| 2026-06-26 | 5.170 | 5.180 | 5.070 | 5.110 | 5.110 | 355,700 |
| 2026-06-25 | 5.130 | 5.310 | 5.130 | 5.220 | 5.220 | 520,600 |
| 2026-06-24 | 5.680 | 5.720 | 5.210 | 5.230 | 5.230 | 828,200 |
| 2026-06-23 | 5.660 | 5.870 | 5.660 | 5.850 | 5.850 | 898,400 |
| 2026-06-22 | 5.780 | 5.850 | 5.650 | 5.780 | 5.780 | 577,800 |
| 2026-06-19 | 5.930 | 5.930 | 5.770 | 5.830 | 5.830 | 424,100 |
| 2026-06-18 | 6.080 | 6.080 | 5.750 | 5.840 | 5.840 | 858,700 |
| 2026-06-17 | 6.460 | 6.570 | 6.150 | 6.190 | 6.190 | 898,700 |
| 2026-06-16 | 6.470 | 6.530 | 6.350 | 6.480 | 6.480 | 903,500 |
| 2026-06-15 | 6.600 | 6.630 | 6.250 | 6.570 | 6.570 | 914,600 |
| 2026-06-12 | 7.050 | 7.300 | 6.840 | 6.860 | 6.860 | 539,900 |
| 2026-06-11 | 7.200 | 7.530 | 7.040 | 7.190 | 7.190 | 618,200 |
| 2026-06-10 | 6.880 | 7.220 | 6.880 | 7.130 | 7.130 | 541,100 |
| 2026-06-09 | 7.020 | 7.060 | 6.700 | 6.830 | 6.830 | 517,600 |
| 2026-06-08 | 7.060 | 7.330 | 7.060 | 7.120 | 7.120 | 368,900 |
| 2026-06-05 | 7.340 | 7.430 | 7.020 | 7.050 | 7.050 | 473,500 |
| 2026-06-04 | 7.000 | 7.450 | 6.970 | 7.420 | 7.420 | 594,600 |
| 2026-06-03 | 7.030 | 7.340 | 7.010 | 7.160 | 7.160 | 335,800 |
| 2026-06-02 | 7.080 | 7.180 | 6.940 | 7.010 | 7.010 | 303,200 |
| 2026-06-01 | 6.740 | 7.100 | 6.730 | 7.010 | 7.010 | 636,000 |
| 2026-05-29 | 6.500 | 6.700 | 6.380 | 6.700 | 6.700 | 620,100 |
| 2026-05-28 | 6.740 | 6.790 | 6.510 | 6.510 | 6.510 | 618,400 |
| 2026-05-27 | 6.750 | 6.790 | 6.580 | 6.670 | 6.670 | 569,300 |
| 2026-05-26 | 6.950 | 7.120 | 6.820 | 6.930 | 6.930 | 621,400 |
| 2026-05-25 | 7.040 | 7.180 | 6.800 | 6.840 | 6.840 | 495,500 |
| 2026-05-22 | 7.370 | 7.460 | 7.230 | 7.290 | 7.290 | 471,900 |
| 2026-05-21 | 7.360 | 7.690 | 7.250 | 7.380 | 7.380 | 1,636,600 |
| 2026-05-20 | 7.130 | 7.460 | 7.080 | 7.250 | 7.250 | 1,102,400 |
| 2026-05-19 | 7.300 | 7.500 | 7.100 | 7.160 | 7.160 | 425,400 |
| 2026-05-15 | 6.840 | 7.320 | 6.840 | 7.300 | 7.300 | 767,600 |
| 2026-05-14 | 6.610 | 6.800 | 6.610 | 6.730 | 6.730 | 392,200 |
| 2026-05-13 | 6.940 | 7.050 | 6.690 | 6.700 | 6.700 | 635,500 |
| 2026-05-12 | 6.700 | 6.960 | 6.580 | 6.930 | 6.930 | 736,500 |
| 2026-05-11 | 6.610 | 6.660 | 6.540 | 6.610 | 6.610 | 692,400 |
| 2026-05-08 | 6.530 | 6.600 | 6.370 | 6.510 | 6.510 | 632,900 |
| 2026-05-07 | 6.390 | 6.600 | 6.170 | 6.570 | 6.570 | 1,817,300 |
| 2026-05-06 | 6.500 | 6.720 | 6.500 | 6.550 | 6.550 | 1,671,000 |
| 2026-05-05 | 7.060 | 7.150 | 6.900 | 6.910 | 6.910 | 862,200 |
| 2026-05-04 | 6.800 | 7.200 | 6.760 | 7.180 | 7.180 | 920,200 |
| 2026-05-01 | 6.700 | 6.830 | 6.500 | 6.760 | 6.760 | 975,800 |
| 2026-04-30 | 7.000 | 7.000 | 6.650 | 6.740 | 6.740 | 1,306,200 |
| 2026-04-29 | 6.550 | 7.000 | 6.370 | 7.000 | 7.000 | 2,673,800 |
| 2026-04-28 | 6.680 | 6.690 | 6.360 | 6.450 | 6.450 | 2,326,300 |
| 2026-04-27 | 6.300 | 6.630 | 6.300 | 6.470 | 6.470 | 1,492,000 |
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.