Skip to main content
Saturn Oil & Gas Inc. (TSX:SOIL)
Canada flag Canada · Delayed Price · Currency is CAD
2.910
+0.100 (3.56%)
At close: Dec 5, 2025

Saturn Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.822.952.792.92-3.91%368,685
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
Oct 10, 20252.822.822.602.622.62-7.42%348,179
Oct 9, 20252.842.902.812.832.83-1.39%394,455
Oct 8, 20252.832.902.822.872.872.14%248,813
Oct 7, 20252.852.862.792.812.81-1.75%240,017
Oct 6, 20252.812.902.782.862.864.00%313,855
Oct 3, 20252.732.802.732.752.750.36%177,865
Oct 2, 20252.762.832.732.742.74-0.72%163,658
Oct 1, 20252.792.832.762.762.760.36%130,566
Sep 30, 20252.802.822.752.752.75-2.48%172,653
Sep 29, 20252.822.892.822.822.82-1.74%246,881
Sep 26, 20252.842.922.842.872.870.70%150,052
Sep 25, 20252.862.902.792.852.85-0.35%240,255
Sep 24, 20252.802.872.792.862.862.51%173,033
Sep 23, 20252.712.802.712.792.792.95%745,265
Sep 22, 20252.672.722.662.712.710.37%185,971
Sep 19, 20252.732.732.662.702.70-0.37%186,303
Sep 18, 20252.732.732.702.712.71-0.73%154,167
Sep 17, 20252.722.742.682.732.73-0.36%182,764
Sep 16, 20252.652.742.652.742.743.40%209,919
Sep 15, 20252.692.692.592.652.65-0.75%665,034
Sep 12, 20252.602.682.602.672.673.09%139,556
Sep 11, 20252.652.682.592.592.59-2.26%141,918
Sep 10, 20252.592.722.592.652.652.71%263,442
Sep 9, 20252.572.642.572.582.58-0.39%190,509
Sep 8, 20252.522.592.502.592.593.60%175,351
Sep 5, 20252.532.552.482.502.50-1.96%142,935
Sep 4, 20252.512.562.492.552.551.59%148,514
Sep 3, 20252.522.532.492.512.51-0.79%177,074
Sep 2, 20252.532.562.502.532.53-256,028
Aug 29, 20252.612.612.522.532.53-2.69%151,730
Aug 28, 20252.582.612.572.602.60-73,222
Aug 27, 20252.582.622.572.602.600.39%139,950
Aug 26, 20252.552.602.552.592.591.17%116,601
Aug 25, 20252.592.602.542.562.56-1.16%219,758
Aug 22, 20252.542.622.542.592.592.78%234,182
Aug 21, 20252.512.552.492.522.52-201,091
Aug 20, 20252.522.542.472.522.520.80%146,076
Aug 19, 20252.522.532.492.502.50-1.57%182,556
Aug 18, 20252.572.612.512.542.54-308,355
Aug 15, 20252.482.582.482.542.541.20%411,624
Aug 14, 20252.502.522.482.512.51-183,351
Aug 13, 20252.522.522.482.512.51-187,576
Aug 12, 20252.482.552.442.512.510.80%306,807
Aug 11, 20252.572.582.492.492.49-3.49%241,580
Aug 8, 20252.592.602.522.582.58-0.77%150,729
Aug 7, 20252.552.632.512.602.602.36%134,364
Aug 6, 20252.512.572.502.542.54-255,066
Aug 5, 20252.582.582.502.542.54-2.68%512,474
Aug 1, 20252.562.672.552.612.610.38%464,612
Jul 31, 20252.422.702.422.602.607.88%1,028,896
Jul 30, 20252.422.472.362.412.410.42%424,451
Jul 29, 20252.322.482.322.402.402.13%605,323
Jul 28, 20252.292.372.282.352.353.52%530,998
Jul 25, 20252.272.292.252.272.271.34%340,579
Jul 24, 20252.212.272.192.242.240.45%172,898
Jul 23, 20252.232.242.202.232.23-82,395
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%323,680
Jul 17, 20252.252.252.142.172.17-1.36%147,310
Jul 16, 20252.282.282.152.202.20-3.93%404,951