Saturn Oil & Gas Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.150	2.180	2.100	2.140	2.140	87,000
2025-02-11	2.100	2.170	2.090	2.130	2.130	140,900
2025-02-10	2.100	2.100	2.070	2.100	2.100	73,100
2025-02-07	2.080	2.100	2.040	2.070	2.070	102,900
2025-02-06	2.090	2.110	2.000	2.080	2.080	104,200
2025-02-05	2.100	2.120	2.080	2.100	2.100	159,500
2025-02-04	2.100	2.200	2.090	2.120	2.120	278,200
2025-02-03	1.900	2.160	1.900	2.100	2.100	321,200
2025-01-31	2.160	2.160	2.100	2.110	2.110	150,700
2025-01-30	2.160	2.190	2.130	2.150	2.150	148,300
2025-01-29	2.130	2.190	2.130	2.190	2.190	66,900
2025-01-28	2.120	2.170	2.120	2.130	2.130	70,600
2025-01-27	2.110	2.160	2.090	2.110	2.110	83,200
2025-01-24	2.200	2.200	2.130	2.140	2.140	177,100
2025-01-23	2.250	2.250	2.180	2.220	2.220	137,000
2025-01-22	2.250	2.250	2.200	2.200	2.200	114,200
2025-01-21	2.280	2.330	2.240	2.270	2.270	143,800
2025-01-20	2.250	2.320	2.250	2.310	2.310	176,700
2025-01-17	2.220	2.270	2.190	2.270	2.270	127,900
2025-01-16	2.220	2.230	2.170	2.220	2.220	111,100
2025-01-15	2.230	2.260	2.200	2.240	2.240	146,400
2025-01-14	2.240	2.250	2.210	2.220	2.220	79,200
2025-01-13	2.340	2.340	2.250	2.250	2.250	179,000
2025-01-10	2.360	2.410	2.300	2.330	2.330	204,100
2025-01-09	2.280	2.340	2.280	2.330	2.330	46,800
2025-01-08	2.310	2.360	2.300	2.320	2.320	119,400
2025-01-07	2.320	2.350	2.300	2.310	2.310	55,100
2025-01-06	2.240	2.400	2.240	2.290	2.290	191,500
2025-01-03	2.270	2.270	2.210	2.230	2.230	84,900
2025-01-02	2.220	2.250	2.190	2.250	2.250	123,300
2024-12-31	2.110	2.200	2.100	2.160	2.160	152,500
2024-12-30	2.150	2.150	2.050	2.100	2.100	80,000
2024-12-27	2.060	2.130	2.060	2.130	2.130	157,200
2024-12-24	2.030	2.040	2.000	2.030	2.030	55,400
2024-12-23	1.960	2.000	1.940	2.000	2.000	66,300
2024-12-20	1.960	1.960	1.920	1.950	1.950	101,500
2024-12-19	2.000	2.020	1.950	1.960	1.960	118,500
2024-12-18	2.030	2.060	1.980	1.990	1.990	271,300
2024-12-17	2.030	2.030	1.990	2.020	2.020	174,600
2024-12-16	2.120	2.120	2.030	2.060	2.060	1,227,300
2024-12-13	2.150	2.160	2.110	2.160	2.160	129,300
2024-12-12	2.170	2.190	2.140	2.160	2.160	103,400
2024-12-11	2.170	2.210	2.170	2.190	2.190	77,400
2024-12-10	2.220	2.230	2.160	2.180	2.180	93,600
2024-12-09	2.160	2.210	2.160	2.190	2.190	102,300
2024-12-06	2.220	2.220	2.130	2.160	2.160	118,300
2024-12-05	2.220	2.240	2.180	2.210	2.210	65,400
2024-12-04	2.230	2.270	2.200	2.230	2.230	91,400
2024-12-03	2.200	2.250	2.200	2.210	2.210	87,500
2024-12-02	2.260	2.280	2.230	2.230	2.230	108,000
2024-11-29	2.250	2.320	2.250	2.290	2.290	129,700
2024-11-28	2.220	2.270	2.220	2.240	2.240	62,500
2024-11-27	2.170	2.230	2.160	2.190	2.190	152,400
2024-11-26	2.210	2.220	2.140	2.140	2.140	92,800
2024-11-25	2.270	2.300	2.220	2.220	2.220	186,200
2024-11-22	2.250	2.290	2.240	2.290	2.290	79,200
2024-11-21	2.220	2.270	2.210	2.270	2.270	316,400
2024-11-20	2.190	2.200	2.150	2.190	2.190	1,229,400
2024-11-19	2.110	2.140	2.100	2.140	2.140	158,000
2024-11-18	2.110	2.130	2.090	2.100	2.100	104,000

← NewerPage 8 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.