Skip to main content
Saturn Oil & Gas Inc. (TSX:SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
2.540
+0.030 (1.20%)
Aug 15, 2025, 4:00 PM EDT

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.482.522.482.512.51-0.20%26,901
Aug 14, 20252.502.522.482.512.51-183,400
Aug 13, 20252.522.522.482.512.51-187,600
Aug 12, 20252.482.552.442.512.510.80%306,807
Aug 11, 20252.572.582.492.492.49-3.49%241,600
Aug 8, 20252.592.602.522.582.58-0.77%150,729
Aug 7, 20252.552.632.512.602.602.36%134,400
Aug 6, 20252.512.572.502.542.54-255,100
Aug 5, 20252.582.582.502.542.54-2.68%512,500
Aug 1, 20252.562.672.552.612.610.38%464,612
Jul 31, 20252.422.702.422.602.607.88%1,028,900
Jul 30, 20252.422.472.362.412.410.42%424,500
Jul 29, 20252.322.482.322.402.402.13%605,323
Jul 28, 20252.292.372.282.352.353.52%531,000
Jul 25, 20252.272.292.252.272.271.34%340,600
Jul 24, 20252.212.272.192.242.240.45%172,900
Jul 23, 20252.232.242.202.232.23-82,400
Jul 22, 20252.182.232.182.232.231.83%191,716
Jul 21, 20252.232.232.182.192.19-0.90%298,521
Jul 18, 20252.202.232.172.212.211.84%323,700
Jul 17, 20252.252.252.142.172.17-1.36%147,310
Jul 16, 20252.282.282.152.202.20-3.93%405,000
Jul 15, 20252.242.322.242.292.293.15%783,538
Jul 14, 20252.202.222.172.222.221.37%667,800
Jul 11, 20252.132.192.112.192.192.82%198,800
Jul 10, 20252.172.172.102.132.13-0.93%167,441
Jul 9, 20252.142.152.092.152.151.42%9,810,131
Jul 8, 20252.152.192.112.122.12-1.40%101,200
Jul 7, 20252.142.162.062.152.150.47%129,900
Jul 4, 20252.112.182.102.142.14-0.47%526,248
Jul 3, 20252.142.152.122.152.15-173,200
Jul 2, 20252.112.152.112.152.151.90%401,917
Jun 30, 20252.062.122.052.112.111.93%127,938
Jun 27, 20252.062.092.052.072.070.49%832,602
Jun 26, 20252.042.102.012.062.06-0.48%123,137
Jun 25, 20252.092.092.042.072.07-0.48%26,400
Jun 24, 20252.122.132.062.082.08-0.95%110,548
Jun 23, 20252.242.252.092.102.10-4.11%225,800
Jun 20, 20252.192.212.152.192.19-0.45%157,700
Jun 19, 20252.152.222.152.202.202.33%196,346
Jun 18, 20252.142.172.102.152.15-0.46%106,200
Jun 17, 20252.162.182.132.162.160.93%221,700
Jun 16, 20252.152.182.112.142.14-1.83%293,100
Jun 13, 20252.142.182.102.182.183.81%519,800
Jun 12, 20252.082.102.042.102.100.96%302,704
Jun 11, 20252.052.091.992.082.084.00%169,800
Jun 10, 20252.022.062.002.002.00-0.50%171,200
Jun 9, 20251.982.031.972.012.011.01%182,900
Jun 6, 20251.982.041.931.991.9911.17%384,841
Jun 5, 20251.831.831.791.791.79-1.65%77,530