Saturn Oil & Gas Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.580 | 1.700 | 1.580 | 1.690 | 1.690 | 103,600 |
| 2025-05-08 | 1.560 | 1.650 | 1.540 | 1.590 | 1.590 | 207,200 |
| 2025-05-07 | 1.580 | 1.580 | 1.540 | 1.560 | 1.560 | 49,000 |
| 2025-05-06 | 1.540 | 1.570 | 1.500 | 1.570 | 1.570 | 69,400 |
| 2025-05-05 | 1.550 | 1.570 | 1.500 | 1.510 | 1.510 | 377,200 |
| 2025-05-02 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 91,500 |
| 2025-05-01 | 1.530 | 1.590 | 1.530 | 1.550 | 1.550 | 139,300 |
| 2025-04-30 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 105,500 |
| 2025-04-29 | 1.600 | 1.640 | 1.580 | 1.590 | 1.590 | 86,300 |
| 2025-04-28 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 34,400 |
| 2025-04-25 | 1.570 | 1.630 | 1.550 | 1.600 | 1.600 | 149,000 |
| 2025-04-24 | 1.550 | 1.630 | 1.530 | 1.590 | 1.590 | 108,400 |
| 2025-04-23 | 1.530 | 1.550 | 1.500 | 1.530 | 1.530 | 136,900 |
| 2025-04-22 | 1.470 | 1.510 | 1.470 | 1.500 | 1.500 | 35,000 |
| 2025-04-21 | 1.530 | 1.530 | 1.410 | 1.460 | 1.460 | 101,800 |
| 2025-04-17 | 1.440 | 1.540 | 1.430 | 1.540 | 1.540 | 127,000 |
| 2025-04-16 | 1.440 | 1.460 | 1.400 | 1.430 | 1.430 | 113,400 |
| 2025-04-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 83,400 |
| 2025-04-14 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 155,900 |
| 2025-04-11 | 1.400 | 1.440 | 1.350 | 1.420 | 1.420 | 208,900 |
| 2025-04-10 | 1.510 | 1.520 | 1.360 | 1.400 | 1.400 | 205,600 |
| 2025-04-09 | 1.280 | 1.540 | 1.260 | 1.500 | 1.500 | 457,600 |
| 2025-04-08 | 1.590 | 1.590 | 1.310 | 1.360 | 1.360 | 374,100 |
| 2025-04-07 | 1.450 | 1.520 | 1.380 | 1.460 | 1.460 | 520,300 |
| 2025-04-04 | 1.740 | 1.740 | 1.470 | 1.550 | 1.550 | 727,900 |
| 2025-04-03 | 1.920 | 1.920 | 1.760 | 1.760 | 1.760 | 212,900 |
| 2025-04-02 | 1.950 | 2.020 | 1.950 | 1.980 | 1.980 | 153,400 |
| 2025-04-01 | 1.960 | 2.020 | 1.960 | 1.960 | 1.960 | 201,400 |
| 2025-03-31 | 1.970 | 1.980 | 1.950 | 1.960 | 1.960 | 161,200 |
| 2025-03-28 | 2.010 | 2.040 | 1.980 | 1.980 | 1.980 | 151,100 |
| 2025-03-27 | 2.020 | 2.080 | 1.990 | 2.060 | 2.060 | 319,200 |
| 2025-03-26 | 1.990 | 2.090 | 1.980 | 2.020 | 2.020 | 175,900 |
| 2025-03-25 | 2.000 | 2.030 | 1.980 | 2.010 | 2.010 | 247,300 |
| 2025-03-24 | 2.000 | 2.000 | 1.960 | 1.990 | 1.990 | 144,800 |
| 2025-03-21 | 1.930 | 2.030 | 1.920 | 1.990 | 1.990 | 189,700 |
| 2025-03-20 | 1.910 | 1.970 | 1.910 | 1.950 | 1.950 | 217,900 |
| 2025-03-19 | 1.900 | 1.980 | 1.890 | 1.910 | 1.910 | 254,900 |
| 2025-03-18 | 1.940 | 1.940 | 1.870 | 1.900 | 1.900 | 53,400 |
| 2025-03-17 | 1.940 | 1.960 | 1.880 | 1.920 | 1.920 | 262,400 |
| 2025-03-14 | 1.870 | 1.970 | 1.850 | 1.940 | 1.940 | 237,000 |
| 2025-03-13 | 1.880 | 1.910 | 1.830 | 1.860 | 1.860 | 82,900 |
| 2025-03-12 | 1.830 | 1.900 | 1.830 | 1.880 | 1.880 | 94,300 |
| 2025-03-11 | 1.820 | 1.870 | 1.780 | 1.830 | 1.830 | 108,800 |
| 2025-03-10 | 1.800 | 1.810 | 1.700 | 1.760 | 1.760 | 150,500 |
| 2025-03-07 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 102,900 |
| 2025-03-06 | 1.770 | 1.810 | 1.750 | 1.760 | 1.760 | 111,000 |
| 2025-03-05 | 1.810 | 1.870 | 1.760 | 1.780 | 1.780 | 177,500 |
| 2025-03-04 | 1.920 | 1.960 | 1.740 | 1.870 | 1.870 | 378,400 |
| 2025-03-03 | 2.010 | 2.100 | 1.910 | 1.920 | 1.920 | 182,600 |
| 2025-02-28 | 1.990 | 2.020 | 1.920 | 2.010 | 2.010 | 227,000 |
| 2025-02-27 | 2.010 | 2.020 | 2.000 | 2.000 | 2.000 | 56,000 |
| 2025-02-26 | 2.000 | 2.030 | 1.970 | 2.010 | 2.010 | 149,800 |
| 2025-02-25 | 2.030 | 2.060 | 1.980 | 2.000 | 2.000 | 184,900 |
| 2025-02-24 | 2.050 | 2.080 | 2.010 | 2.030 | 2.030 | 66,200 |
| 2025-02-21 | 2.160 | 2.160 | 1.980 | 2.050 | 2.050 | 319,200 |
| 2025-02-20 | 2.150 | 2.200 | 2.130 | 2.200 | 2.200 | 161,700 |
| 2025-02-19 | 2.140 | 2.170 | 2.110 | 2.140 | 2.140 | 93,800 |
| 2025-02-18 | 2.130 | 2.180 | 2.120 | 2.150 | 2.150 | 121,200 |
| 2025-02-14 | 2.130 | 2.150 | 2.070 | 2.080 | 2.080 | 89,600 |
| 2025-02-13 | 2.110 | 2.140 | 2.090 | 2.110 | 2.110 | 112,600 |
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.