Skip to main content
South Atlantic Gold Inc. (TSXV:SAO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Mar 9, 2026, 1:30 PM EST

South Atlantic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.070.07--146,000
Mar 6, 20260.080.080.070.070.07-6.67%146,000
Mar 5, 20260.080.080.080.080.08-104,541
Mar 4, 20260.080.080.080.080.087.14%2,500
Mar 3, 20260.060.070.060.070.077.69%1,183,384
Mar 2, 20260.070.070.070.070.07-68,249
Feb 27, 20260.070.070.070.070.078.33%32,000
Feb 26, 20260.070.070.060.060.06-1,236,251
Feb 20, 20260.070.070.060.060.06-183,000
Feb 19, 20260.060.060.060.060.06-1,505,874
Feb 18, 20260.060.060.060.060.069.09%65,000
Feb 17, 20260.060.060.060.060.06-15.38%430,273
Feb 13, 20260.070.070.070.070.07-7.14%8,770
Feb 5, 20260.070.070.070.070.07-12.50%45,000
Feb 4, 20260.080.080.080.080.086.67%53,000
Feb 3, 20260.070.080.070.080.08-3,000
Feb 2, 20260.080.080.080.080.08-2,200
Jan 30, 20260.070.080.060.080.087.14%414,768
Jan 29, 20260.080.080.070.070.07-8,400
Jan 28, 20260.070.070.070.070.07-281,000
Jan 27, 20260.070.070.070.070.077.69%288,300
Jan 26, 20260.070.070.070.070.07-7.14%205,615
Jan 23, 20260.070.070.060.070.077.69%789,000
Jan 22, 20260.070.070.060.070.078.33%815,000
Jan 21, 20260.060.060.060.060.06-7.69%100,000
Jan 20, 20260.070.070.060.070.078.33%126,500
Jan 19, 20260.060.060.060.060.06-84,500
Jan 16, 20260.070.070.060.060.06-868,720
Jan 15, 20260.060.060.060.060.069.09%515,000
Jan 14, 20260.050.060.050.060.0610.00%16,186
Jan 13, 20260.050.060.050.050.0511.11%165,000
Jan 12, 20260.050.050.040.050.05-31,000
Jan 9, 20260.040.050.040.050.05-64,000
Jan 8, 20260.050.050.050.050.05-96,745
Jan 5, 20260.040.050.040.050.0512.50%16,716
Dec 31, 20250.040.040.040.040.04-90,500
Dec 29, 20250.040.040.040.040.0414.29%112,500
Dec 24, 20250.040.040.040.040.04-17,000
Dec 23, 20250.040.040.040.040.0416.67%80,000
Dec 18, 20250.030.030.030.030.03-14.29%150,000
Dec 16, 20250.040.040.040.040.04-18,000
Dec 11, 20250.040.040.040.040.04-13,000
Dec 5, 20250.030.040.030.040.0416.67%15,000
Dec 3, 20250.040.040.030.030.03-22,000
Dec 2, 20250.030.030.030.030.03-14.29%165,000
Dec 1, 20250.040.040.040.040.04-150,276
Nov 25, 20250.040.040.040.040.0416.67%128,010
Nov 24, 20250.030.030.030.030.03-25.00%298,000
Nov 12, 20250.030.040.030.040.0433.33%300,000
Nov 10, 20250.030.030.030.030.03-100,100
Nov 7, 20250.040.040.030.030.03-25.00%285,100
Nov 4, 20250.040.040.040.040.04-4,000
Oct 31, 20250.040.040.040.040.0414.29%45,000
Oct 29, 20250.040.040.040.040.04-12.50%182,000
Oct 23, 20250.050.050.040.040.04-302,000
Oct 22, 20250.050.050.040.040.04-11.11%264,000
Oct 21, 20250.040.050.040.050.05-46,000
Oct 16, 20250.050.050.050.050.05-100,000
Oct 15, 20250.050.050.050.050.05-5,424
Oct 14, 20250.040.050.040.050.0512.50%52,000
Oct 10, 20250.040.050.040.040.0414.29%219,250
Oct 9, 20250.040.040.040.040.04-141,000
Oct 8, 20250.030.040.030.040.0416.67%471,855
Oct 7, 20250.030.030.030.030.0320.00%45,000
Sep 30, 20250.030.030.030.030.03-285,000
Sep 29, 20250.030.030.030.030.03-449,000
Sep 26, 20250.020.030.020.030.03-167,000
Sep 22, 20250.030.030.030.030.0325.00%63,000