Skip to main content
Saturn Oil & Gas Inc. (TSX:SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
3.800
+0.010 (0.26%)
Mar 6, 2026, 10:06 AM EST

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.833.923.803.83-1.06%180,367
Mar 5, 20263.513.873.513.793.797.98%870,356
Mar 4, 20263.483.543.463.513.510.29%400,468
Mar 3, 20263.563.583.463.503.500.57%833,793
Mar 2, 20263.483.633.373.483.484.50%1,140,001
Feb 27, 20263.273.413.243.333.333.42%658,513
Feb 26, 20263.163.263.143.223.220.94%360,701
Feb 25, 20263.223.263.133.193.19-0.62%331,312
Feb 24, 20263.203.243.183.213.210.63%233,222
Feb 23, 20263.173.213.173.193.190.63%304,960
Feb 20, 20263.233.243.153.173.17-1.55%468,566
Feb 19, 20263.193.243.183.223.222.55%979,459
Feb 18, 20263.133.183.123.143.142.28%334,128
Feb 17, 20263.123.263.053.073.07-1.92%338,896
Feb 13, 20263.113.173.113.133.13-202,132
Feb 12, 20263.263.273.123.133.13-4.28%373,025
Feb 11, 20263.303.373.233.273.270.93%406,211
Feb 10, 20263.203.243.193.243.240.62%1,335,884
Feb 9, 20263.273.303.213.223.22-0.31%221,039
Feb 6, 20263.123.233.123.233.234.53%1,292,525
Feb 5, 20263.263.293.083.093.09-5.79%377,045
Feb 4, 20263.253.313.223.283.281.55%461,513
Feb 3, 20263.153.253.133.233.234.87%324,617
Feb 2, 20263.093.123.053.083.08-2.53%796,247
Jan 30, 20263.213.253.133.163.16-2.17%621,373
Jan 29, 20263.153.253.143.233.234.53%714,808
Jan 28, 20263.153.183.063.093.09-0.96%774,688
Jan 27, 20262.903.152.903.123.126.85%1,220,533
Jan 26, 20262.922.962.902.922.920.69%386,212
Jan 23, 20262.913.042.882.902.90-624,137
Jan 22, 20262.812.942.812.902.901.75%220,337
Jan 21, 20262.752.872.752.852.855.17%253,492
Jan 20, 20262.692.762.682.712.711.88%242,002
Jan 19, 20262.722.732.652.662.66-2.56%264,354
Jan 16, 20262.772.802.712.732.73-1.80%212,998
Jan 15, 20262.802.872.762.782.78-2.80%420,760
Jan 14, 20262.783.022.782.862.862.51%1,403,546
Jan 13, 20262.652.792.652.792.796.08%1,240,686
Jan 12, 20262.602.672.562.632.633.14%309,149
Jan 9, 20262.422.552.422.552.554.51%408,243
Jan 8, 20262.352.472.352.442.444.27%238,558
Jan 7, 20262.402.432.322.342.34-2.50%803,593
Jan 6, 20262.422.422.382.402.40-0.83%643,389
Jan 5, 20262.472.472.352.422.42-1.63%362,311
Jan 2, 20262.432.482.402.462.461.23%450,944
Dec 31, 20252.412.462.382.432.430.41%659,100
Dec 30, 20252.392.432.392.422.422.98%405,200
Dec 29, 20252.322.402.322.352.351.29%451,045
Dec 24, 20252.342.342.312.322.32-0.85%123,215
Dec 23, 20252.312.342.302.342.340.43%362,464
Dec 22, 20252.312.352.302.332.332.19%516,484
Dec 19, 20252.232.302.232.282.281.33%399,718
Dec 18, 20252.362.362.232.252.25-3.85%340,789
Dec 17, 20252.352.392.342.342.340.43%375,094
Dec 16, 20252.472.482.332.332.33-7.17%344,392
Dec 15, 20252.582.582.502.512.51-3.46%193,367
Dec 12, 20252.612.612.542.602.60-184,909
Dec 11, 20252.662.662.592.602.60-2.26%199,517
Dec 10, 20252.772.782.662.662.66-3.97%152,794
Dec 9, 20252.892.912.762.772.77-4.81%318,372
Dec 8, 20252.912.962.872.912.91-399,191
Dec 5, 20252.822.952.792.912.913.56%393,372
Dec 4, 20252.782.812.762.812.811.81%294,996
Dec 3, 20252.732.762.712.762.761.10%286,978
Dec 2, 20252.732.772.692.732.73-0.36%212,472
Dec 1, 20252.662.742.652.742.743.40%255,430
Nov 28, 20252.592.662.582.652.652.32%179,676
Nov 27, 20252.602.632.512.592.59-0.77%398,187
Nov 26, 20252.592.632.582.612.611.56%109,056
Nov 25, 20252.602.612.572.572.57-2.28%232,452
Nov 24, 20252.502.642.502.632.635.62%297,304
Nov 21, 20252.492.502.412.492.490.40%305,609
Nov 20, 20252.462.542.462.482.480.40%651,810
Nov 19, 20252.452.482.402.472.47-245,202
Nov 18, 20252.442.482.442.472.471.23%175,639
Nov 17, 20252.432.452.402.442.440.41%193,635
Nov 14, 20252.372.442.372.432.431.67%309,672
Nov 13, 20252.442.472.382.392.39-2.85%1,299,740
Nov 12, 20252.492.512.452.462.46-2.38%464,638
Nov 11, 20252.532.542.502.522.520.40%711,451
Nov 10, 20252.512.602.492.512.51-401,773
Nov 7, 20252.502.562.482.512.511.21%161,700
Nov 6, 20252.552.602.482.482.48-4.25%302,389
Nov 5, 20252.592.642.572.592.59-0.77%480,049
Nov 4, 20252.682.682.592.612.61-3.33%187,786
Nov 3, 20252.682.722.642.702.702.66%202,807
Oct 31, 20252.652.672.632.632.63-101,834
Oct 30, 20252.642.672.622.632.63-0.38%127,047
Oct 29, 20252.612.672.612.642.640.76%149,144
Oct 28, 20252.582.632.582.622.621.16%89,858
Oct 27, 20252.602.652.592.592.59-0.77%103,878
Oct 24, 20252.592.662.572.612.611.56%368,662
Oct 23, 20252.492.592.492.572.574.47%326,063
Oct 22, 20252.382.482.382.462.462.07%288,779
Oct 21, 20252.442.452.392.412.41-1.63%132,852
Oct 20, 20252.452.472.422.452.45-0.81%246,159
Oct 17, 20252.502.552.442.472.47-1.59%462,714
Oct 16, 20252.582.602.502.512.51-3.46%284,409
Oct 15, 20252.642.682.592.602.60-1.52%206,450
Oct 14, 20252.622.652.572.642.640.76%252,107