Saturn Oil & Gas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.250 | 6.310 | 6.110 | 6.160 | 6.160 | 785,000 |
| 2026-04-23 | 6.000 | 6.310 | 6.000 | 6.270 | 6.270 | 909,200 |
| 2026-04-22 | 5.850 | 6.000 | 5.810 | 5.950 | 5.950 | 697,800 |
| 2026-04-21 | 5.500 | 5.800 | 5.430 | 5.770 | 5.770 | 764,300 |
| 2026-04-20 | 5.300 | 5.610 | 5.230 | 5.470 | 5.470 | 1,252,700 |
| 2026-04-17 | 5.180 | 5.180 | 4.830 | 5.030 | 5.030 | 1,494,200 |
| 2026-04-16 | 5.540 | 5.600 | 5.460 | 5.530 | 5.530 | 409,200 |
| 2026-04-15 | 5.420 | 5.580 | 5.420 | 5.460 | 5.460 | 602,000 |
| 2026-04-14 | 5.510 | 5.570 | 5.350 | 5.500 | 5.500 | 882,500 |
| 2026-04-13 | 5.600 | 5.800 | 5.570 | 5.660 | 5.660 | 876,000 |
| 2026-04-10 | 5.390 | 5.470 | 5.340 | 5.420 | 5.420 | 649,300 |
| 2026-04-09 | 5.640 | 5.740 | 5.330 | 5.420 | 5.420 | 1,183,100 |
| 2026-04-08 | 5.300 | 5.750 | 5.210 | 5.540 | 5.540 | 1,582,000 |
| 2026-04-07 | 6.070 | 6.300 | 6.050 | 6.070 | 6.070 | 1,191,900 |
| 2026-04-06 | 6.200 | 6.250 | 5.960 | 6.010 | 6.010 | 1,328,800 |
| 2026-04-02 | 6.240 | 6.610 | 6.110 | 6.150 | 6.150 | 2,620,100 |
| 2026-04-01 | 6.040 | 6.120 | 5.610 | 5.910 | 5.910 | 1,450,800 |
| 2026-03-31 | 6.350 | 6.540 | 6.030 | 6.280 | 6.280 | 1,489,700 |
| 2026-03-30 | 6.240 | 6.600 | 6.170 | 6.340 | 6.340 | 1,911,400 |
| 2026-03-27 | 5.750 | 6.120 | 5.750 | 6.100 | 6.100 | 1,607,100 |
| 2026-03-26 | 5.640 | 5.810 | 5.570 | 5.680 | 5.680 | 1,333,300 |
| 2026-03-25 | 5.440 | 5.530 | 5.360 | 5.460 | 5.460 | 778,200 |
| 2026-03-24 | 5.360 | 5.680 | 5.350 | 5.560 | 5.560 | 861,600 |
| 2026-03-23 | 5.270 | 5.490 | 5.090 | 5.340 | 5.340 | 1,555,700 |
| 2026-03-20 | 4.960 | 5.500 | 4.920 | 5.470 | 5.470 | 2,382,000 |
| 2026-03-19 | 4.750 | 5.050 | 4.750 | 4.970 | 4.970 | 1,801,600 |
| 2026-03-18 | 4.620 | 4.740 | 4.600 | 4.690 | 4.690 | 776,900 |
| 2026-03-17 | 4.350 | 4.590 | 4.340 | 4.580 | 4.580 | 688,500 |
| 2026-03-16 | 4.470 | 4.500 | 4.320 | 4.340 | 4.340 | 674,400 |
| 2026-03-13 | 4.310 | 4.520 | 4.210 | 4.450 | 4.450 | 1,491,800 |
| 2026-03-12 | 3.990 | 4.420 | 3.990 | 4.410 | 4.410 | 2,046,700 |
| 2026-03-11 | 3.710 | 3.890 | 3.670 | 3.870 | 3.870 | 538,600 |
| 2026-03-10 | 3.640 | 3.700 | 3.580 | 3.700 | 3.700 | 670,800 |
| 2026-03-09 | 3.900 | 3.960 | 3.670 | 3.700 | 3.700 | 752,900 |
| 2026-03-06 | 3.830 | 3.920 | 3.760 | 3.790 | 3.790 | 698,900 |
| 2026-03-05 | 3.510 | 3.870 | 3.510 | 3.790 | 3.790 | 870,400 |
| 2026-03-04 | 3.480 | 3.540 | 3.460 | 3.510 | 3.510 | 400,500 |
| 2026-03-03 | 3.560 | 3.580 | 3.460 | 3.500 | 3.500 | 833,800 |
| 2026-03-02 | 3.480 | 3.630 | 3.370 | 3.480 | 3.480 | 1,140,000 |
| 2026-02-27 | 3.270 | 3.410 | 3.240 | 3.330 | 3.330 | 658,500 |
| 2026-02-26 | 3.160 | 3.260 | 3.140 | 3.220 | 3.220 | 360,700 |
| 2026-02-25 | 3.220 | 3.260 | 3.130 | 3.190 | 3.190 | 331,300 |
| 2026-02-24 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 233,200 |
| 2026-02-23 | 3.170 | 3.210 | 3.170 | 3.190 | 3.190 | 305,000 |
| 2026-02-20 | 3.230 | 3.240 | 3.150 | 3.170 | 3.170 | 468,600 |
| 2026-02-19 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 979,500 |
| 2026-02-18 | 3.130 | 3.180 | 3.120 | 3.140 | 3.140 | 334,100 |
| 2026-02-17 | 3.120 | 3.260 | 3.050 | 3.070 | 3.070 | 338,900 |
| 2026-02-13 | 3.110 | 3.170 | 3.110 | 3.130 | 3.130 | 202,100 |
| 2026-02-12 | 3.260 | 3.270 | 3.120 | 3.130 | 3.130 | 373,000 |
| 2026-02-11 | 3.300 | 3.370 | 3.230 | 3.270 | 3.270 | 406,200 |
| 2026-02-10 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 1,335,900 |
| 2026-02-09 | 3.270 | 3.300 | 3.210 | 3.220 | 3.220 | 221,000 |
| 2026-02-06 | 3.120 | 3.230 | 3.120 | 3.230 | 3.230 | 1,292,500 |
| 2026-02-05 | 3.260 | 3.290 | 3.080 | 3.090 | 3.090 | 377,000 |
| 2026-02-04 | 3.250 | 3.310 | 3.220 | 3.280 | 3.280 | 461,500 |
| 2026-02-03 | 3.150 | 3.250 | 3.130 | 3.230 | 3.230 | 324,600 |
| 2026-02-02 | 3.090 | 3.120 | 3.050 | 3.080 | 3.080 | 796,200 |
| 2026-01-30 | 3.210 | 3.250 | 3.130 | 3.160 | 3.160 | 621,400 |
| 2026-01-29 | 3.150 | 3.250 | 3.140 | 3.230 | 3.230 | 714,800 |
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.