Skip to main content
Sable Resources Ltd. (TSXV:SAE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
At close: Mar 9, 2026

Sable Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-189,917
Mar 6, 20260.070.070.070.070.07-231,912
Mar 5, 20260.080.080.070.070.07-13.33%625,712
Mar 4, 20260.080.080.080.080.08-30,793
Mar 3, 20260.090.090.080.080.08-11.76%621,207
Mar 2, 20260.090.090.090.090.09-325,777
Feb 27, 20260.080.090.080.090.096.25%604,770
Feb 26, 20260.080.080.080.080.086.67%426,000
Feb 25, 20260.080.080.080.080.08-307,907
Feb 24, 20260.080.080.080.080.08-3,335
Feb 23, 20260.080.080.080.080.08-6.25%517,426
Feb 20, 20260.080.080.080.080.086.67%85,726
Feb 19, 20260.080.080.080.080.08-406,185
Feb 18, 20260.080.080.080.080.08-6.25%194,504
Feb 17, 20260.080.080.080.080.08-426,400
Feb 12, 20260.080.080.080.080.08-367,944
Feb 11, 20260.080.080.080.080.08-110,674
Feb 10, 20260.080.080.080.080.086.67%205,593
Feb 9, 20260.080.080.080.080.08-72,625
Feb 6, 20260.080.080.080.080.08-172,300
Feb 5, 20260.080.080.080.080.08-6.25%59,000
Feb 4, 20260.080.080.080.080.08-1,739,030
Feb 3, 20260.080.080.080.080.08-1,280,701
Feb 2, 20260.090.090.080.080.08-952,443
Jan 30, 20260.090.090.080.080.08-5.88%1,245,063
Jan 29, 20260.110.110.080.090.09-10.53%2,426,864
Jan 28, 20260.080.100.080.100.1035.71%2,419,838
Jan 27, 20260.080.080.070.070.07-12.50%513,030
Jan 26, 20260.090.100.080.080.08-1,587,615
Jan 23, 20260.090.090.080.080.08-2,162,865
Jan 22, 20260.060.080.060.080.0845.45%3,574,600
Jan 20, 20260.060.060.060.060.06-36,638
Jan 19, 20260.060.060.060.060.06-408,818
Jan 16, 20260.060.060.060.060.06-7,000
Jan 15, 20260.060.060.050.060.06-471,000
Jan 14, 20260.060.060.050.060.06-306,075
Jan 13, 20260.060.060.060.060.06-8.33%443,105
Jan 12, 20260.060.060.050.060.069.09%1,231,288
Jan 9, 20260.060.060.050.060.06-108,494
Jan 8, 20260.050.060.050.060.0610.00%186,000
Jan 7, 20260.050.050.050.050.05-462,805
Jan 6, 20260.050.060.050.050.05-730,079
Jan 5, 20260.050.050.050.050.0511.11%1,734,848
Jan 2, 20260.050.050.050.050.0512.50%3,380,605
Dec 31, 20250.040.050.040.040.04-143,601
Dec 30, 20250.050.050.040.040.04-71,500
Dec 29, 20250.040.040.040.040.04-479,945
Dec 24, 20250.040.040.040.040.04-1,067,250
Dec 23, 20250.050.050.040.040.04-11.11%190,010
Dec 22, 20250.050.050.040.050.0512.50%146,460
Dec 19, 20250.040.040.040.040.04-233,001
Dec 18, 20250.040.050.040.040.04-98,500
Dec 17, 20250.050.050.040.040.04-11.11%207,066
Dec 16, 20250.040.050.040.050.05-99,000
Dec 15, 20250.040.050.040.050.0512.50%138,061
Dec 12, 20250.040.040.040.040.04-11,782
Dec 11, 20250.040.040.040.040.04-5.88%797,259
Dec 10, 20250.040.040.040.040.046.25%211,900
Dec 9, 20250.040.040.040.040.04-79,224
Dec 8, 20250.040.040.040.040.04-213,949
Dec 5, 20250.040.050.040.040.04-618,065
Dec 4, 20250.040.040.040.040.0414.29%189,000
Dec 3, 20250.040.040.040.040.04-12.50%2,000
Dec 2, 20250.040.040.040.040.0414.29%3,050
Dec 1, 20250.040.040.040.040.04-12.50%3,107
Nov 28, 20250.040.040.040.040.04-30,781
Nov 27, 20250.040.040.040.040.04-225,697
Nov 26, 20250.040.040.040.040.0414.29%5,000
Nov 25, 20250.040.040.040.040.04-5,000
Nov 24, 20250.040.040.040.040.04-185,495
Nov 21, 20250.040.040.040.040.04-12.50%445,000
Nov 20, 20250.040.040.040.040.0414.29%27,000
Nov 19, 20250.040.040.040.040.04-12.50%5,143
Nov 14, 20250.040.040.040.040.046.67%485,909
Nov 13, 20250.040.040.040.040.047.14%19,000
Nov 12, 20250.040.040.040.040.04-3,200
Nov 11, 20250.040.040.040.040.04-321,384
Nov 10, 20250.040.040.040.040.04-12.50%151,178
Nov 6, 20250.040.040.040.040.0414.29%1,000
Nov 5, 20250.040.040.040.040.04-12.50%546,000
Nov 4, 20250.040.040.040.040.04-9,000
Nov 3, 20250.040.040.040.040.04-73,500
Oct 31, 20250.040.040.040.040.0414.29%31,401
Oct 30, 20250.040.040.040.040.04-12.50%221,000
Oct 29, 20250.040.040.040.040.04-269,200
Oct 28, 20250.040.040.040.040.0414.29%352,666
Oct 27, 20250.040.040.040.040.04-12.50%8,800
Oct 24, 20250.040.040.040.040.0414.29%93,193
Oct 23, 20250.040.040.040.040.04-12.50%1,190,946
Oct 22, 20250.040.040.040.040.04-286,250
Oct 21, 20250.040.040.040.040.04-835,235
Oct 20, 20250.040.040.040.040.04-215,813
Oct 17, 20250.040.040.040.040.04-191,499
Oct 16, 20250.040.040.040.040.04-312,615
Oct 15, 20250.050.050.040.040.04-11.11%629,092
Oct 14, 20250.040.050.040.050.05-2,150,050
Oct 10, 20250.050.050.050.050.05-10.00%164,000
Oct 9, 20250.050.050.050.050.05-87,600
Oct 8, 20250.050.050.050.050.0511.11%20,474
Oct 7, 20250.050.050.050.050.05-10.00%22,000