Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.150	3.180	3.060	3.090	3.090	774,700
2026-01-27	2.900	3.150	2.900	3.120	3.120	1,220,500
2026-01-26	2.920	2.960	2.900	2.920	2.920	386,200
2026-01-23	2.910	3.040	2.880	2.900	2.900	624,100
2026-01-22	2.810	2.940	2.810	2.900	2.900	220,300
2026-01-21	2.750	2.870	2.750	2.850	2.850	253,500
2026-01-20	2.690	2.760	2.680	2.710	2.710	242,000
2026-01-19	2.720	2.730	2.650	2.660	2.660	264,400
2026-01-16	2.770	2.800	2.710	2.730	2.730	213,000
2026-01-15	2.800	2.870	2.760	2.780	2.780	420,800
2026-01-14	2.780	3.020	2.780	2.860	2.860	1,403,500
2026-01-13	2.650	2.790	2.650	2.790	2.790	1,240,700
2026-01-12	2.600	2.670	2.560	2.630	2.630	309,100
2026-01-09	2.420	2.550	2.420	2.550	2.550	408,200
2026-01-08	2.350	2.470	2.350	2.440	2.440	238,600
2026-01-07	2.400	2.430	2.320	2.340	2.340	803,600
2026-01-06	2.420	2.420	2.380	2.400	2.400	643,400
2026-01-05	2.470	2.470	2.350	2.420	2.420	362,300
2026-01-02	2.430	2.480	2.400	2.460	2.460	450,900
2025-12-31	2.410	2.460	2.380	2.430	2.430	659,100
2025-12-30	2.390	2.430	2.390	2.420	2.420	405,200
2025-12-29	2.320	2.400	2.320	2.350	2.350	451,000
2025-12-24	2.340	2.340	2.310	2.320	2.320	123,200
2025-12-23	2.310	2.340	2.300	2.340	2.340	362,500
2025-12-22	2.310	2.350	2.300	2.330	2.330	516,500
2025-12-19	2.230	2.300	2.230	2.280	2.280	399,700
2025-12-18	2.360	2.360	2.230	2.250	2.250	340,800
2025-12-17	2.350	2.390	2.340	2.340	2.340	375,100
2025-12-16	2.470	2.480	2.330	2.330	2.330	344,400
2025-12-15	2.580	2.580	2.500	2.510	2.510	193,400
2025-12-12	2.610	2.610	2.540	2.600	2.600	184,900
2025-12-11	2.660	2.660	2.590	2.600	2.600	199,500
2025-12-10	2.770	2.780	2.660	2.660	2.660	152,800
2025-12-09	2.890	2.910	2.760	2.770	2.770	318,400
2025-12-08	2.910	2.960	2.870	2.910	2.910	399,200
2025-12-05	2.820	2.950	2.790	2.910	2.910	393,400
2025-12-04	2.780	2.810	2.760	2.810	2.810	295,000
2025-12-03	2.730	2.760	2.710	2.760	2.760	287,000
2025-12-02	2.730	2.770	2.690	2.730	2.730	212,500
2025-12-01	2.660	2.740	2.650	2.740	2.740	255,400
2025-11-28	2.590	2.660	2.580	2.650	2.650	179,700
2025-11-27	2.600	2.630	2.510	2.590	2.590	398,200
2025-11-26	2.590	2.630	2.580	2.610	2.610	109,100
2025-11-25	2.600	2.610	2.570	2.570	2.570	232,500
2025-11-24	2.500	2.640	2.500	2.630	2.630	297,300
2025-11-21	2.490	2.500	2.410	2.490	2.490	305,600
2025-11-20	2.460	2.540	2.460	2.480	2.480	651,800
2025-11-19	2.450	2.480	2.400	2.470	2.470	245,200
2025-11-18	2.440	2.480	2.440	2.470	2.470	175,600
2025-11-17	2.430	2.450	2.400	2.440	2.440	193,600
2025-11-14	2.370	2.440	2.370	2.430	2.430	309,700
2025-11-13	2.440	2.470	2.380	2.390	2.390	1,299,700
2025-11-12	2.490	2.510	2.450	2.460	2.460	464,600
2025-11-11	2.530	2.540	2.500	2.520	2.520	711,500
2025-11-10	2.510	2.600	2.490	2.510	2.510	401,800
2025-11-07	2.500	2.560	2.480	2.510	2.510	161,700
2025-11-06	2.550	2.600	2.480	2.480	2.480	302,400
2025-11-05	2.590	2.640	2.570	2.590	2.590	480,000
2025-11-04	2.680	2.680	2.590	2.610	2.610	187,800
2025-11-03	2.680	2.720	2.640	2.700	2.700	202,800

← NewerPage 4 of 21 · 1,257 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.