Sable Resources Ltd. SAE
TSXV · Canada · Non-Energy Minerals
CAD 0.37000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.37 | -9.76% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 37.58K |
| 2026-09-30 | CAD 0.41 | -8.89% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 26.01K |
| 2026-09-29 | CAD 0.45 | +9.76% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 11.03K |
| 2026-09-28 | CAD 0.41 | -4.65% | CAD 0.42 | CAD 0.43 | CAD 0.41 |
| 42.21K |
| 2026-09-25 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.42 | 14.00K |
| 2026-09-24 | CAD 0.42 | +2.44% | CAD 0.42 | CAD 0.42 | CAD 0.42 | 2.47K |
| 2026-09-23 | CAD 0.41 | -4.65% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 19.50K |
| 2026-09-22 | CAD 0.43 | -2.27% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 7.00K |
| 2026-09-21 | CAD 0.44 | +2.33% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 500 |
| 2026-09-18 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 1.50K |
| 2026-09-17 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 15.25K |
| 2026-09-16 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 7.00K |
| 2026-09-15 | CAD 0.42 | -2.33% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 2.50K |
| 2026-09-14 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.45 | CAD 0.41 | 69.45K |
| 2026-09-11 | CAD 0.44 | -2.22% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 1.50K |
| 2026-09-10 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 1.00K |
| 2026-09-09 | CAD 0.47 | -6.00% | CAD 0.50 | CAD 0.50 | CAD 0.44 | 8.65K |
| 2026-09-08 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 1.05K |
| 2026-09-04 | CAD 0.51 | +5.15% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 3.04K |
| 2026-09-03 | CAD 0.49 | +3.19% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 13.00K |
| 2026-09-02 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 0 |
| 2026-09-01 | CAD 0.47 | -6.00% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 6.10K |
| 2026-08-31 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 4.58K |
| 2026-08-28 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 2.54K |
| 2026-08-27 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 12.01K |
| 2026-08-26 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 4.40K |
| 2026-08-25 | CAD 0.49 | +11.36% | CAD 0.44 | CAD 0.49 | CAD 0.42 | 25.00K |
| 2026-08-24 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 27.45K |
| 2026-08-21 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 3.00K |
| 2026-08-20 | CAD 0.45 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 30.57K |
| 2026-08-19 | CAD 0.45 | +2.27% | CAD 0.49 | CAD 0.53 | CAD 0.43 | 258.58K |
| 2026-08-18 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.44 | 0 |
| 2026-08-17 | CAD 0.44 | -2.22% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 5.60K |
| 2026-08-14 | CAD 0.45 | -3.23% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 35.94K |
| 2026-08-13 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.01K |
| 2026-08-12 | CAD 0.47 | -1.06% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.01K |
| 2026-08-11 | CAD 0.47 | +2.17% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 8.00K |
| 2026-08-10 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 5.21K |
| 2026-08-07 | CAD 0.47 | +3.30% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 32.33K |
| 2026-08-06 | CAD 0.46 | -7.14% | CAD 0.50 | CAD 0.50 | CAD 0.46 | 23.74K |
| 2026-08-05 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.51 | CAD 0.46 | 19.30K |
| 2026-08-04 | CAD 0.51 | +13.33% | CAD 0.55 | CAD 0.60 | CAD 0.51 | 69.61K |
| 2026-07-31 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.50 | CAD 0.45 | 65.89K |
| 2026-07-30 | CAD 0.45 | 0.00% | CAD 0.40 | CAD 0.50 | CAD 0.40 | 128.74K |
| 2026-07-29 | CAD 0.45 | -10.00% | CAD 0.55 | CAD 0.55 | CAD 0.45 | 52.82K |
| 2026-07-28 | CAD 0.50 | -16.67% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 10.18K |
| 2026-07-27 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-07-24 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-07-23 | CAD 0.60 | +9.09% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 283 |
| 2026-07-22 | CAD 0.55 | -8.33% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 21.10K |
| 2026-07-21 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 250 |
| 2026-07-20 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 2.70K |
| 2026-07-17 | CAD 0.60 | +9.09% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 535 |
| 2026-07-16 | CAD 0.55 | -8.33% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 2.58K |
| 2026-07-15 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 300 |
| 2026-07-14 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 490 |
| 2026-07-13 | CAD 0.60 | -7.69% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 35.69K |
| 2026-07-10 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 2.50K |
| 2026-07-09 | CAD 0.65 | +8.33% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 2.32K |
| 2026-07-08 | CAD 0.60 | -7.69% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 28.60K |
| 2026-07-07 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 6.05K |
| 2026-07-06 | CAD 0.65 | +18.18% | CAD 0.60 | CAD 0.65 | CAD 0.60 | 10.10K |
| 2026-07-03 | CAD 0.55 | -8.33% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 6.50K |
| 2026-07-02 | CAD 0.60 | -7.69% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 6.30K |
| 2026-06-30 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 11.41K |
| 2026-06-29 | CAD 0.65 | +18.18% | CAD 0.55 | CAD 0.65 | CAD 0.55 | 22.00K |
| 2026-06-26 | CAD 0.55 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 7.00K |
| 2026-06-25 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 6.70K |
| 2026-06-24 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 20.95K |
| 2026-06-23 | CAD 0.55 | -8.33% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 40.20K |
| 2026-06-22 | CAD 0.60 | +9.09% | CAD 0.55 | CAD 0.60 | CAD 0.55 | 11.30K |
| 2026-06-19 | CAD 0.55 | -8.33% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 33.80K |
| 2026-06-18 | CAD 0.60 | +9.09% | CAD 0.55 | CAD 0.60 | CAD 0.55 | 15.90K |
| 2026-06-17 | CAD 0.55 | 0.00% | CAD 0.50 | CAD 0.55 | CAD 0.50 | 6.91K |
| 2026-06-16 | CAD 0.55 | +10.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 41.40K |
| 2026-06-15 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 44.35K |
| 2026-06-12 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 800 |
| 2026-06-11 | CAD 0.50 | +11.11% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 2.40K |
| 2026-06-10 | CAD 0.45 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 6.80K |
| 2026-06-09 | CAD 0.45 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 70.70K |
| 2026-06-08 | CAD 0.45 | -10.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 28.40K |
| 2026-06-05 | CAD 0.50 | -9.09% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 2.79K |
| 2026-06-04 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 2.70K |
| 2026-06-03 | CAD 0.55 | +10.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 3.05K |
| 2026-06-02 | CAD 0.50 | -9.09% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 7.13K |
| 2026-06-01 | CAD 0.55 | +10.00% | CAD 0.45 | CAD 0.55 | CAD 0.45 | 8.81K |
| 2026-05-29 | CAD 0.50 | -9.09% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 56.65K |
| 2026-05-28 | CAD 0.55 | +22.22% | CAD 0.45 | CAD 0.55 | CAD 0.45 | 21.90K |
| 2026-05-27 | CAD 0.45 | -10.00% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 19.20K |
| 2026-05-26 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 16.13K |