St. Augustine Gold and Copper Limited (TSX:SAU)
Canada
· Delayed Price · Currency is CAD 0.245
+0.010 (4.26%)
Mar 9, 2026, 1:10 PM EST
TSX:SAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.26% | 112,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 84,779 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 238,084 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 84,878 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 115,249 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 116,743 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21,303 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 24,500 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 86,610 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 57,508 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 24,579 |
| Feb 20, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 65,142 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 28,700 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 41,110 |
| Feb 17, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.45% | 106,643 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 9.43% | 135,510 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -11.67% | 195,826 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 92,674 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 111,425 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 21,561 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 345,102 |
| Feb 5, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 57,486 |
| Feb 4, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | -4.41% | 450,264 |
| Feb 3, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -4.23% | 298,080 |
| Feb 2, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -6.58% | 237,783 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 80,920 |
| Jan 29, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 110,661 |
| Jan 28, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 150,610 |
| Jan 27, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -3.95% | 106,298 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 109,077 |
| Jan 23, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 56,931 |
| Jan 22, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 277,880 |
| Jan 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 9,370 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.23% | 54,394 |
| Jan 19, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 2.53% | 44,291 |
| Jan 16, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | - | 77,458 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -7.06% | 175,847 |
| Jan 14, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 61,108 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 229,205 |
| Jan 12, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.37% | 66,176 |
| Jan 9, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 25,397 |
| Jan 8, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 86,968 |
| Jan 7, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 3.53% | 129,780 |
| Jan 6, 2026 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -1.16% | 184,458 |
| Jan 5, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -2.27% | 90,330 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 205,264 |
| Dec 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 82,490 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -1.15% | 289,711 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 85,625 |
| Dec 24, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | 2.38% | 53,911 |
| Dec 23, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | 5.00% | 934,803 |
| Dec 22, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 14.29% | 501,771 |
| Dec 19, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 16.67% | 59,504 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 69,915 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 27,056 |
| Dec 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 80,133 |
| Dec 15, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | 3.23% | 102,418 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 13,354 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 9,020 |
| Dec 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 173,488 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 580 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 56,379 |
| Dec 5, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 56,522 |
| Dec 4, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 170,734 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 19,487 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.49% | 101,214 |
| Dec 1, 2025 | 0.32 | 0.36 | 0.31 | 0.34 | 0.34 | 4.69% | 132,222 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 142,508 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | - | 3,512 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.35% | 184,828 |
| Nov 25, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 154,123 |
| Nov 24, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | - | 88,399 |
| Nov 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 83,617 |
| Nov 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 92,629 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 83,662 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 7,345 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 83,064 |
| Nov 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -6.58% | 21,418 |
| Nov 13, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 134,227 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 25,000 |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 38,000 |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,590 |
| Nov 7, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 124,947 |
| Nov 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 95,810 |
| Nov 5, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 15,189 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.56% | 100,411 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 5,908 |
| Oct 31, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 65,650 |
| Oct 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -8.75% | 92,800 |
| Oct 29, 2025 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | 6.67% | 192,220 |
| Oct 28, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.91% | 35,020 |
| Oct 27, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -0.71% | 25,650 |
| Oct 24, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.72% | 15,500 |
| Oct 23, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | 5.30% | 28,747 |
| Oct 22, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -4.35% | 118,210 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -6.76% | 65,850 |
| Oct 20, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -3.90% | 230,954 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 10,505 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 36,201 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 74,848 |