Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.510	2.570	2.500	2.540	2.540	255,100
2025-08-05	2.580	2.580	2.500	2.540	2.540	512,474
2025-08-01	2.560	2.670	2.550	2.610	2.610	464,600
2025-07-31	2.420	2.700	2.420	2.600	2.600	1,028,900
2025-07-30	2.420	2.470	2.360	2.410	2.410	424,500
2025-07-29	2.320	2.480	2.320	2.400	2.400	605,300
2025-07-28	2.290	2.370	2.280	2.350	2.350	531,000
2025-07-25	2.270	2.290	2.250	2.270	2.270	340,600
2025-07-24	2.210	2.270	2.190	2.240	2.240	172,900
2025-07-23	2.230	2.240	2.200	2.230	2.230	82,400
2025-07-22	2.180	2.230	2.180	2.230	2.230	191,700
2025-07-21	2.230	2.230	2.180	2.190	2.190	298,500
2025-07-18	2.200	2.230	2.170	2.210	2.210	323,700
2025-07-17	2.250	2.250	2.140	2.170	2.170	147,300
2025-07-16	2.280	2.280	2.150	2.200	2.200	405,000
2025-07-15	2.240	2.320	2.240	2.290	2.290	783,500
2025-07-14	2.200	2.220	2.170	2.220	2.220	667,800
2025-07-11	2.130	2.190	2.110	2.190	2.190	198,800
2025-07-10	2.170	2.170	2.100	2.130	2.130	167,400
2025-07-09	2.140	2.150	2.090	2.150	2.150	9,810,100
2025-07-08	2.150	2.190	2.110	2.120	2.120	101,200
2025-07-07	2.140	2.160	2.060	2.150	2.150	129,900
2025-07-04	2.110	2.180	2.100	2.140	2.140	526,200
2025-07-03	2.140	2.150	2.120	2.150	2.150	173,200
2025-07-02	2.110	2.150	2.110	2.150	2.150	401,900
2025-06-30	2.060	2.120	2.050	2.110	2.110	127,900
2025-06-27	2.060	2.090	2.050	2.070	2.070	832,600
2025-06-26	2.040	2.100	2.010	2.060	2.060	123,100
2025-06-25	2.090	2.090	2.040	2.070	2.070	26,400
2025-06-24	2.120	2.130	2.060	2.080	2.080	110,500
2025-06-23	2.240	2.250	2.090	2.100	2.100	225,800
2025-06-20	2.190	2.210	2.150	2.190	2.190	157,700
2025-06-19	2.150	2.220	2.150	2.200	2.200	196,300
2025-06-18	2.140	2.170	2.100	2.150	2.150	106,200
2025-06-17	2.160	2.180	2.130	2.160	2.160	221,700
2025-06-16	2.150	2.180	2.110	2.140	2.140	293,100
2025-06-13	2.140	2.180	2.100	2.180	2.180	519,800
2025-06-12	2.080	2.100	2.040	2.100	2.100	302,700
2025-06-11	2.050	2.090	1.990	2.080	2.080	169,800
2025-06-10	2.020	2.060	2.000	2.000	2.000	171,200
2025-06-09	1.980	2.030	1.970	2.010	2.010	182,900
2025-06-06	1.980	2.040	1.930	1.990	1.990	384,800
2025-06-05	1.830	1.830	1.790	1.790	1.790	77,500
2025-06-04	1.830	1.880	1.800	1.820	1.820	137,600
2025-06-03	1.820	1.870	1.820	1.860	1.860	166,100
2025-06-02	1.770	1.830	1.770	1.800	1.800	122,600
2025-05-30	1.800	1.800	1.730	1.740	1.740	159,900
2025-05-29	1.780	1.800	1.750	1.780	1.780	167,000
2025-05-28	1.780	1.800	1.750	1.760	1.760	241,200
2025-05-27	1.820	1.820	1.740	1.750	1.750	354,500
2025-05-26	1.690	1.800	1.690	1.800	1.800	108,300
2025-05-23	1.710	1.730	1.690	1.730	1.730	61,500
2025-05-22	1.660	1.700	1.620	1.690	1.690	83,100
2025-05-21	1.680	1.720	1.660	1.660	1.660	85,700
2025-05-20	1.680	1.700	1.660	1.680	1.680	52,400
2025-05-16	1.790	1.790	1.690	1.700	1.700	161,000
2025-05-15	1.780	1.780	1.730	1.750	1.750	140,500
2025-05-14	1.810	1.840	1.800	1.820	1.820	85,000
2025-05-13	1.810	1.850	1.800	1.840	1.840	74,600
2025-05-12	1.750	1.840	1.750	1.790	1.790	254,100

← NewerPage 6 of 21 · 1,255 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.