Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.650	2.670	2.630	2.630	2.630	101,800
2025-10-30	2.640	2.670	2.620	2.630	2.630	127,000
2025-10-29	2.610	2.670	2.610	2.640	2.640	149,100
2025-10-28	2.580	2.630	2.580	2.620	2.620	89,900
2025-10-27	2.600	2.650	2.590	2.590	2.590	103,900
2025-10-24	2.590	2.660	2.570	2.610	2.610	368,700
2025-10-23	2.490	2.590	2.490	2.570	2.570	326,100
2025-10-22	2.380	2.480	2.380	2.460	2.460	288,800
2025-10-21	2.440	2.450	2.390	2.410	2.410	132,900
2025-10-20	2.450	2.470	2.420	2.450	2.450	246,200
2025-10-17	2.500	2.550	2.440	2.470	2.470	462,700
2025-10-16	2.580	2.600	2.500	2.510	2.510	284,400
2025-10-15	2.640	2.680	2.590	2.600	2.600	206,500
2025-10-14	2.620	2.650	2.570	2.640	2.640	252,100
2025-10-10	2.820	2.820	2.600	2.620	2.620	348,200
2025-10-09	2.840	2.900	2.810	2.830	2.830	394,500
2025-10-08	2.830	2.900	2.820	2.870	2.870	248,800
2025-10-07	2.850	2.860	2.790	2.810	2.810	240,000
2025-10-06	2.810	2.900	2.780	2.860	2.860	313,900
2025-10-03	2.730	2.800	2.730	2.750	2.750	177,900
2025-10-02	2.760	2.830	2.730	2.740	2.740	163,700
2025-10-01	2.790	2.830	2.760	2.760	2.760	130,600
2025-09-30	2.800	2.820	2.750	2.750	2.750	172,700
2025-09-29	2.820	2.890	2.820	2.820	2.820	246,900
2025-09-26	2.840	2.920	2.840	2.870	2.870	150,100
2025-09-25	2.860	2.900	2.790	2.850	2.850	240,300
2025-09-24	2.800	2.870	2.790	2.860	2.860	173,000
2025-09-23	2.710	2.800	2.710	2.790	2.790	745,300
2025-09-22	2.670	2.720	2.660	2.710	2.710	186,000
2025-09-19	2.730	2.730	2.660	2.700	2.700	186,300
2025-09-18	2.730	2.730	2.700	2.710	2.710	154,200
2025-09-17	2.720	2.740	2.680	2.730	2.730	182,800
2025-09-16	2.650	2.740	2.650	2.740	2.740	209,900
2025-09-15	2.690	2.690	2.590	2.650	2.650	665,000
2025-09-12	2.600	2.680	2.600	2.670	2.670	139,600
2025-09-11	2.650	2.680	2.590	2.590	2.590	141,900
2025-09-10	2.590	2.720	2.590	2.650	2.650	263,400
2025-09-09	2.570	2.640	2.570	2.580	2.580	190,500
2025-09-08	2.520	2.590	2.500	2.590	2.590	175,400
2025-09-05	2.530	2.550	2.480	2.500	2.500	142,900
2025-09-04	2.510	2.560	2.490	2.550	2.550	148,500
2025-09-03	2.520	2.530	2.490	2.510	2.510	177,100
2025-09-02	2.530	2.560	2.500	2.530	2.530	256,000
2025-08-29	2.610	2.610	2.520	2.530	2.530	151,700
2025-08-28	2.580	2.610	2.570	2.600	2.600	73,200
2025-08-27	2.580	2.620	2.570	2.600	2.600	140,000
2025-08-26	2.550	2.600	2.550	2.590	2.590	116,600
2025-08-25	2.590	2.600	2.540	2.560	2.560	219,800
2025-08-22	2.540	2.620	2.540	2.590	2.590	234,200
2025-08-21	2.510	2.550	2.490	2.520	2.520	201,100
2025-08-20	2.520	2.540	2.470	2.520	2.520	146,100
2025-08-19	2.520	2.530	2.490	2.500	2.500	182,600
2025-08-18	2.570	2.610	2.510	2.540	2.540	308,400
2025-08-15	2.480	2.580	2.480	2.540	2.540	411,600
2025-08-14	2.500	2.520	2.480	2.510	2.510	183,400
2025-08-13	2.520	2.520	2.480	2.510	2.510	187,600
2025-08-12	2.480	2.550	2.440	2.510	2.510	306,800
2025-08-11	2.570	2.580	2.490	2.490	2.490	241,600
2025-08-08	2.590	2.600	2.520	2.580	2.580	150,700
2025-08-07	2.550	2.630	2.510	2.600	2.600	134,400

← NewerPage 5 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.