Skip to main content
South Atlantic Gold Inc. (TSXV:SAO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0100 (-11.11%)
At close: Apr 28, 2026

South Atlantic Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.080.080.08-11.11%1,120,000
Apr 27, 20260.090.090.090.090.095.88%347,000
Apr 24, 20260.090.090.090.090.096.25%22,000
Apr 23, 20260.090.090.080.080.08-5.88%25,190
Apr 22, 20260.090.090.080.090.09-5.56%226,000
Apr 21, 20260.090.090.090.090.09-92,000
Apr 20, 20260.090.090.080.090.095.88%136,500
Apr 17, 20260.090.090.090.090.09-155,000
Apr 16, 20260.090.090.080.090.096.25%168,010
Apr 15, 20260.080.080.080.080.08-5.88%204,000
Apr 14, 20260.090.090.090.090.09-40,000
Apr 13, 20260.090.090.090.090.09-14,000
Apr 10, 20260.090.090.090.090.09-164,000
Apr 9, 20260.090.090.090.090.096.25%127,001
Apr 8, 20260.090.090.080.080.086.67%348,069
Apr 7, 20260.080.080.080.080.08-11.76%51,000
Apr 6, 20260.090.090.090.090.096.25%12,000
Apr 2, 20260.080.080.080.080.08-35,800
Apr 1, 20260.080.080.080.080.08-200,449
Mar 31, 20260.080.080.080.080.086.67%197,200
Mar 30, 20260.080.080.080.080.08-6.25%93,110
Mar 27, 20260.080.080.080.080.086.67%8,000
Mar 25, 20260.080.080.080.080.08-232,830
Mar 20, 20260.070.080.070.080.08-40,604
Mar 19, 20260.080.080.080.080.08-150,000
Mar 18, 20260.090.090.080.080.08-6.25%4,000
Mar 17, 20260.080.080.080.080.08-6,000
Mar 16, 20260.080.080.080.080.08-3,004,000
Mar 13, 20260.080.080.080.080.0814.29%294,000
Mar 11, 20260.080.080.070.070.07-12.50%429,850
Mar 10, 20260.080.080.080.080.086.67%26,000
Mar 9, 20260.080.080.070.080.087.14%378,000
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