Saturn Oil & Gas Inc. (TSX:SOIL)
Canada
· Delayed Price · Currency is CAD 6.45
-0.02 (-0.31%)
Apr 28, 2026, 4:00 PM EST
Saturn Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.68 | 6.69 | 6.36 | 6.45 | 6.45 | -0.31% | 2,326,279 |
| Apr 27, 2026 | 6.30 | 6.63 | 6.30 | 6.47 | 6.47 | 5.03% | 1,492,007 |
| Apr 24, 2026 | 6.25 | 6.31 | 6.11 | 6.16 | 6.16 | -1.75% | 785,000 |
| Apr 23, 2026 | 6.00 | 6.31 | 6.00 | 6.27 | 6.27 | 5.38% | 909,198 |
| Apr 22, 2026 | 5.85 | 6.00 | 5.81 | 5.95 | 5.95 | 3.12% | 697,805 |
| Apr 21, 2026 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 5.48% | 764,348 |
| Apr 20, 2026 | 5.30 | 5.61 | 5.23 | 5.47 | 5.47 | 8.75% | 1,252,707 |
| Apr 17, 2026 | 5.18 | 5.18 | 4.83 | 5.03 | 5.03 | -9.04% | 1,494,217 |
| Apr 16, 2026 | 5.54 | 5.60 | 5.46 | 5.53 | 5.53 | 1.28% | 409,238 |
| Apr 15, 2026 | 5.42 | 5.58 | 5.42 | 5.46 | 5.46 | -0.73% | 601,952 |
| Apr 14, 2026 | 5.51 | 5.57 | 5.35 | 5.50 | 5.50 | -2.83% | 882,531 |
| Apr 13, 2026 | 5.60 | 5.80 | 5.57 | 5.66 | 5.66 | 4.43% | 875,994 |
| Apr 10, 2026 | 5.39 | 5.47 | 5.34 | 5.42 | 5.42 | - | 649,313 |
| Apr 9, 2026 | 5.64 | 5.74 | 5.33 | 5.42 | 5.42 | -2.17% | 1,183,132 |
| Apr 8, 2026 | 5.30 | 5.75 | 5.21 | 5.54 | 5.54 | -8.73% | 1,581,965 |
| Apr 7, 2026 | 6.07 | 6.30 | 6.05 | 6.07 | 6.07 | 1.00% | 1,191,906 |
| Apr 6, 2026 | 6.20 | 6.25 | 5.96 | 6.01 | 6.01 | -2.28% | 1,328,750 |
| Apr 2, 2026 | 6.24 | 6.61 | 6.11 | 6.15 | 6.15 | 4.06% | 2,620,061 |
| Apr 1, 2026 | 6.04 | 6.12 | 5.61 | 5.91 | 5.91 | -5.89% | 1,450,796 |
| Mar 31, 2026 | 6.35 | 6.54 | 6.03 | 6.28 | 6.28 | -0.95% | 1,489,714 |
| Mar 30, 2026 | 6.24 | 6.60 | 6.17 | 6.34 | 6.34 | 3.93% | 1,911,359 |
| Mar 27, 2026 | 5.75 | 6.12 | 5.75 | 6.10 | 6.10 | 7.39% | 1,607,083 |
| Mar 26, 2026 | 5.64 | 5.81 | 5.57 | 5.68 | 5.68 | 4.03% | 1,333,267 |
| Mar 25, 2026 | 5.44 | 5.53 | 5.36 | 5.46 | 5.46 | -1.80% | 778,205 |
| Mar 24, 2026 | 5.36 | 5.68 | 5.35 | 5.56 | 5.56 | 4.12% | 861,556 |
| Mar 23, 2026 | 5.27 | 5.49 | 5.09 | 5.34 | 5.34 | -2.38% | 1,555,745 |
| Mar 20, 2026 | 4.96 | 5.50 | 4.92 | 5.47 | 5.47 | 10.06% | 2,381,970 |
| Mar 19, 2026 | 4.75 | 5.05 | 4.75 | 4.97 | 4.97 | 5.97% | 1,801,587 |
| Mar 18, 2026 | 4.62 | 4.74 | 4.60 | 4.69 | 4.69 | 2.40% | 776,884 |
| Mar 17, 2026 | 4.35 | 4.59 | 4.34 | 4.58 | 4.58 | 5.53% | 688,521 |
| Mar 16, 2026 | 4.47 | 4.50 | 4.32 | 4.34 | 4.34 | -2.47% | 674,366 |
| Mar 13, 2026 | 4.31 | 4.52 | 4.21 | 4.45 | 4.45 | 0.91% | 1,491,838 |
| Mar 12, 2026 | 3.99 | 4.42 | 3.99 | 4.41 | 4.41 | 13.95% | 2,046,740 |
| Mar 11, 2026 | 3.71 | 3.89 | 3.67 | 3.87 | 3.87 | 4.59% | 538,646 |
| Mar 10, 2026 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | - | 670,843 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.67 | 3.70 | 3.70 | -2.37% | 752,922 |
| Mar 6, 2026 | 3.83 | 3.92 | 3.76 | 3.79 | 3.79 | - | 698,912 |
| Mar 5, 2026 | 3.51 | 3.87 | 3.51 | 3.79 | 3.79 | 7.98% | 870,356 |
| Mar 4, 2026 | 3.48 | 3.54 | 3.46 | 3.51 | 3.51 | 0.29% | 400,468 |
| Mar 3, 2026 | 3.56 | 3.58 | 3.46 | 3.50 | 3.50 | 0.57% | 833,793 |
| Mar 2, 2026 | 3.48 | 3.63 | 3.37 | 3.48 | 3.48 | 4.50% | 1,140,001 |
| Feb 27, 2026 | 3.27 | 3.41 | 3.24 | 3.33 | 3.33 | 3.42% | 658,513 |
| Feb 26, 2026 | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | 0.94% | 360,701 |
| Feb 25, 2026 | 3.22 | 3.26 | 3.13 | 3.19 | 3.19 | -0.62% | 331,312 |
| Feb 24, 2026 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 233,222 |
| Feb 23, 2026 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | 0.63% | 304,960 |
| Feb 20, 2026 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | -1.55% | 468,566 |
| Feb 19, 2026 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 2.55% | 979,459 |
| Feb 18, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 2.28% | 334,128 |
| Feb 17, 2026 | 3.12 | 3.26 | 3.05 | 3.07 | 3.07 | -1.92% | 338,896 |
| Feb 13, 2026 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | - | 202,132 |
| Feb 12, 2026 | 3.26 | 3.27 | 3.12 | 3.13 | 3.13 | -4.28% | 373,025 |
| Feb 11, 2026 | 3.30 | 3.37 | 3.23 | 3.27 | 3.27 | 0.93% | 406,211 |
| Feb 10, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 0.62% | 1,335,884 |
| Feb 9, 2026 | 3.27 | 3.30 | 3.21 | 3.22 | 3.22 | -0.31% | 221,039 |
| Feb 6, 2026 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 4.53% | 1,292,525 |
| Feb 5, 2026 | 3.26 | 3.29 | 3.08 | 3.09 | 3.09 | -5.79% | 377,045 |
| Feb 4, 2026 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | 1.55% | 461,513 |
| Feb 3, 2026 | 3.15 | 3.25 | 3.13 | 3.23 | 3.23 | 4.87% | 324,617 |
| Feb 2, 2026 | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | -2.53% | 796,247 |
| Jan 30, 2026 | 3.21 | 3.25 | 3.13 | 3.16 | 3.16 | -2.17% | 621,373 |
| Jan 29, 2026 | 3.15 | 3.25 | 3.14 | 3.23 | 3.23 | 4.53% | 714,808 |
| Jan 28, 2026 | 3.15 | 3.18 | 3.06 | 3.09 | 3.09 | -0.96% | 774,688 |
| Jan 27, 2026 | 2.90 | 3.15 | 2.90 | 3.12 | 3.12 | 6.85% | 1,220,533 |
| Jan 26, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 386,212 |
| Jan 23, 2026 | 2.91 | 3.04 | 2.88 | 2.90 | 2.90 | - | 624,137 |
| Jan 22, 2026 | 2.81 | 2.94 | 2.81 | 2.90 | 2.90 | 1.75% | 220,337 |
| Jan 21, 2026 | 2.75 | 2.87 | 2.75 | 2.85 | 2.85 | 5.17% | 253,492 |
| Jan 20, 2026 | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | 1.88% | 242,002 |
| Jan 19, 2026 | 2.72 | 2.73 | 2.65 | 2.66 | 2.66 | -2.56% | 264,354 |
| Jan 16, 2026 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -1.80% | 212,998 |
| Jan 15, 2026 | 2.80 | 2.87 | 2.76 | 2.78 | 2.78 | -2.80% | 420,760 |
| Jan 14, 2026 | 2.78 | 3.02 | 2.78 | 2.86 | 2.86 | 2.51% | 1,403,546 |
| Jan 13, 2026 | 2.65 | 2.79 | 2.65 | 2.79 | 2.79 | 6.08% | 1,240,686 |
| Jan 12, 2026 | 2.60 | 2.67 | 2.56 | 2.63 | 2.63 | 3.14% | 309,149 |
| Jan 9, 2026 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 4.51% | 408,243 |
| Jan 8, 2026 | 2.35 | 2.47 | 2.35 | 2.44 | 2.44 | 4.27% | 238,558 |
| Jan 7, 2026 | 2.40 | 2.43 | 2.32 | 2.34 | 2.34 | -2.50% | 803,593 |
| Jan 6, 2026 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 643,389 |
| Jan 5, 2026 | 2.47 | 2.47 | 2.35 | 2.42 | 2.42 | -1.63% | 362,311 |
| Jan 2, 2026 | 2.43 | 2.48 | 2.40 | 2.46 | 2.46 | 1.23% | 450,944 |
| Dec 31, 2025 | 2.41 | 2.46 | 2.38 | 2.43 | 2.43 | 0.41% | 659,100 |
| Dec 30, 2025 | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | 2.98% | 405,200 |
| Dec 29, 2025 | 2.32 | 2.40 | 2.32 | 2.35 | 2.35 | 1.29% | 451,045 |
| Dec 24, 2025 | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -0.85% | 123,215 |
| Dec 23, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | 2.34 | 0.43% | 362,464 |
| Dec 22, 2025 | 2.31 | 2.35 | 2.30 | 2.33 | 2.33 | 2.19% | 516,484 |
| Dec 19, 2025 | 2.23 | 2.30 | 2.23 | 2.28 | 2.28 | 1.33% | 399,718 |
| Dec 18, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | -3.85% | 340,789 |
| Dec 17, 2025 | 2.35 | 2.39 | 2.34 | 2.34 | 2.34 | 0.43% | 375,094 |
| Dec 16, 2025 | 2.47 | 2.48 | 2.33 | 2.33 | 2.33 | -7.17% | 344,392 |
| Dec 15, 2025 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | -3.46% | 193,367 |
| Dec 12, 2025 | 2.61 | 2.61 | 2.54 | 2.60 | 2.60 | - | 184,909 |
| Dec 11, 2025 | 2.66 | 2.66 | 2.59 | 2.60 | 2.60 | -2.26% | 199,517 |
| Dec 10, 2025 | 2.77 | 2.78 | 2.66 | 2.66 | 2.66 | -3.97% | 152,794 |
| Dec 9, 2025 | 2.89 | 2.91 | 2.76 | 2.77 | 2.77 | -4.81% | 318,372 |
| Dec 8, 2025 | 2.91 | 2.96 | 2.87 | 2.91 | 2.91 | - | 399,191 |
| Dec 5, 2025 | 2.82 | 2.95 | 2.79 | 2.91 | 2.91 | 3.56% | 393,372 |
| Dec 4, 2025 | 2.78 | 2.81 | 2.76 | 2.81 | 2.81 | 1.81% | 294,996 |
| Dec 3, 2025 | 2.73 | 2.76 | 2.71 | 2.76 | 2.76 | 1.10% | 286,978 |