Skip to main content
St. Augustine Gold and Copper Limited (TSX:SAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
-0.010 (-2.94%)
Dec 5, 2025, 2:25 PM EST

TSX:SAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.330.350.330.340.34-1.45%170,734
Dec 3, 20250.340.350.340.350.354.55%19,487
Dec 2, 20250.350.350.330.330.33-1.49%101,214
Dec 1, 20250.320.360.310.340.344.69%132,222
Nov 28, 20250.320.320.320.320.32-3.03%142,508
Nov 27, 20250.350.350.320.330.33-3,512
Nov 26, 20250.340.340.320.330.33-4.35%184,828
Nov 25, 20250.330.350.330.350.354.55%154,123
Nov 24, 20250.320.340.310.330.33-88,399
Nov 21, 20250.330.330.330.330.33-2.94%83,617
Nov 20, 20250.340.350.340.340.34-92,629
Nov 19, 20250.350.350.340.340.34-1.45%83,662
Nov 18, 20250.350.350.350.350.35-1.43%7,345
Nov 17, 20250.360.360.350.350.35-1.41%83,064
Nov 14, 20250.360.360.350.360.36-6.58%21,418
Nov 13, 20250.350.380.350.380.385.56%134,227
Nov 12, 20250.350.360.350.360.364.35%25,000
Nov 11, 20250.350.350.350.350.35-2.82%38,000
Nov 10, 20250.360.360.360.360.36-4,590
Nov 7, 20250.350.360.350.360.362.90%124,947
Nov 6, 20250.350.350.350.350.35-2.82%95,810
Nov 5, 20250.340.360.340.360.364.41%15,189
Nov 4, 20250.370.370.340.340.34-5.56%100,411
Nov 3, 20250.370.370.360.360.36-2.70%5,908
Oct 31, 20250.350.370.350.370.371.37%65,650
Oct 30, 20250.380.380.360.370.37-8.75%92,800
Oct 29, 20250.380.420.370.400.406.67%192,220
Oct 28, 20250.350.380.350.380.387.91%35,020
Oct 27, 20250.330.350.330.350.35-0.71%25,650
Oct 24, 20250.330.350.330.350.350.72%15,500
Oct 23, 20250.370.370.350.350.355.30%28,747
Oct 22, 20250.340.350.320.330.33-4.35%118,210
Oct 21, 20250.360.360.330.350.35-6.76%65,850
Oct 20, 20250.390.390.360.370.37-3.90%230,954
Oct 17, 20250.390.390.380.390.39-1.28%10,505
Oct 16, 20250.390.400.390.390.39-1.27%36,201
Oct 15, 20250.400.400.390.400.401.28%74,848
Oct 14, 20250.410.410.390.390.39-4.88%293,547
Oct 10, 20250.420.430.410.410.41-115,203
Oct 9, 20250.410.450.410.410.411.23%514,054
Oct 8, 20250.400.420.400.410.412.53%333,247
Oct 7, 20250.400.400.390.400.40-1.25%165,673
Oct 6, 20250.400.420.390.400.40-1.23%239,567
Oct 3, 20250.430.430.410.410.41-1.22%4,095
Oct 2, 20250.420.450.400.410.413.80%439,278
Oct 1, 20250.390.430.390.400.40-3.66%240,374
Sep 30, 20250.370.410.370.410.41-113,725
Sep 29, 20250.410.430.390.410.41-4.65%252,159
Sep 26, 20250.430.430.430.430.43-51,862
Sep 25, 20250.450.450.430.430.43-2.27%31,674
Sep 24, 20250.450.450.420.440.44-1.12%156,682
Sep 23, 20250.460.460.430.450.45-2.20%205,633
Sep 22, 20250.450.460.440.460.46-1.09%58,447
Sep 19, 20250.450.470.450.460.463.37%131,726
Sep 18, 20250.460.460.440.450.45-2.20%190,753
Sep 17, 20250.430.500.430.460.465.81%587,647
Sep 16, 20250.420.430.420.430.432.38%427,444
Sep 15, 20250.410.440.400.420.423.70%233,012
Sep 12, 20250.420.440.410.410.41-166,312
Sep 11, 20250.360.440.350.410.4112.50%1,740,987
Sep 10, 20250.380.450.360.360.36-2.70%1,702,798
Sep 9, 20250.320.380.300.370.3713.85%1,536,899
Sep 8, 20250.400.400.330.330.33-16.67%612,797
Sep 5, 20250.400.420.390.390.39-1.27%111,903
Sep 4, 20250.400.410.400.400.40-1.25%78,815
Sep 3, 20250.410.420.400.400.401.27%244,552
Sep 2, 20250.410.410.400.400.40-9.20%570,030
Aug 29, 20250.430.440.410.440.442.35%112,617
Aug 28, 20250.430.450.420.430.43-5.56%123,998
Aug 27, 20250.470.470.440.450.45-66,397
Aug 26, 20250.480.480.440.450.45-3.23%483,362
Aug 25, 20250.500.500.450.470.47-5.10%197,128
Aug 22, 20250.470.500.470.490.495.38%374,567
Aug 21, 20250.440.480.440.470.4713.41%477,227
Aug 20, 20250.430.440.410.410.41-6.82%93,760
Aug 19, 20250.430.460.410.440.44-550,131
Aug 18, 20250.450.460.430.440.441.15%567,630
Aug 15, 20250.450.450.430.440.441.16%86,907
Aug 14, 20250.470.470.430.430.43-6.52%161,832
Aug 13, 20250.520.520.460.460.46-9.80%338,397
Aug 12, 20250.440.530.440.510.5118.60%1,061,959
Aug 11, 20250.420.440.400.430.4311.69%230,271
Aug 8, 20250.400.440.390.390.39-3.75%694,808
Aug 7, 20250.330.410.330.400.4012.68%821,200
Aug 6, 20250.400.400.360.360.36-13.41%602,009
Aug 5, 20250.430.440.400.410.412.50%773,608
Aug 1, 20250.430.430.350.400.40-2.44%1,149,085
Jul 31, 20250.500.570.400.410.41-17.17%2,344,765
Jul 30, 20250.530.550.470.500.50-10.00%1,137,831
Jul 29, 20250.550.600.540.550.55-5.17%1,128,090
Jul 28, 20250.580.600.510.580.5811.54%2,543,360
Jul 25, 20250.420.530.420.520.5226.83%3,640,854
Jul 24, 20250.400.420.390.410.4110.81%2,320,447
Jul 23, 20250.290.370.290.370.3721.31%1,970,702
Jul 22, 20250.300.330.300.310.31-6.15%398,307
Jul 21, 20250.310.330.310.330.338.33%451,270
Jul 18, 20250.310.310.280.300.301.69%353,711
Jul 17, 20250.310.310.280.300.30-3.28%544,621
Jul 16, 20250.290.320.290.310.311.67%488,795
Jul 15, 20250.290.300.280.300.303.45%540,195