Saturn Oil & Gas Inc. SOIL
TSX · Canada · Energy Minerals
CAD 6.83-0.08 (-1.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 6.83 | -1.16% | CAD 6.92 | CAD 6.96 | CAD 6.82 | 560.32K |
| 2026-09-30 | CAD 6.91 | +2.83% | CAD 6.77 | CAD 6.95 | CAD 6.77 | 622.00K |
| 2026-09-29 | CAD 6.72 | -2.75% | CAD 6.80 | CAD 7.01 | CAD 6.68 | 349.80K |
| 2026-09-28 | CAD 6.91 | -0.43% | CAD 7.04 | CAD 7.11 | CAD 6.90 | 567.80K |
| 2026-09-25 | CAD 6.94 | 0.00% | CAD 6.80 | CAD 6.99 | CAD 6.76 | 543.30K |
| 2026-09-24 | CAD 6.94 | +2.81% | CAD 6.94 | CAD 7.03 | CAD 6.87 | 522.40K |
| 2026-09-23 | CAD 6.75 | +1.81% | CAD 6.73 | CAD 6.90 | CAD 6.67 | 601.90K |
| 2026-09-22 | CAD 6.63 | -1.19% | CAD 6.61 | CAD 6.77 | CAD 6.48 | 799.80K |
| 2026-09-21 | CAD 6.71 | -5.89% | CAD 7.00 | CAD 7.09 | CAD 6.56 | 1.17M |
| 2026-09-18 | CAD 7.13 | +2.59% | CAD 6.98 | CAD 7.13 | CAD 6.94 | 648.30K |
| 2026-09-17 | CAD 6.95 | +0.72% | CAD 6.90 | CAD 6.99 | CAD 6.83 | 326.40K |
| 2026-09-16 | CAD 6.90 | -5.61% | CAD 7.21 | CAD 7.27 | CAD 6.81 | 731.70K |
| 2026-09-15 | CAD 7.31 | +4.13% | CAD 7.02 | CAD 7.36 | CAD 7.00 | 657.40K |
| 2026-09-14 | CAD 7.02 | -1.13% | CAD 7.22 | CAD 7.32 | CAD 7.00 | 427.40K |
| 2026-09-11 | CAD 7.10 | +2.60% | CAD 6.86 | CAD 7.14 | CAD 6.77 | 553.30K |
| 2026-09-10 | CAD 6.92 | +0.44% | CAD 7.04 | CAD 7.13 | CAD 6.84 | 541.80K |
| 2026-09-09 | CAD 6.89 | -0.14% | CAD 7.00 | CAD 7.15 | CAD 6.76 | 577.30K |
| 2026-09-08 | CAD 6.90 | +7.14% | CAD 6.61 | CAD 7.00 | CAD 6.60 | 1.26M |
| 2026-09-04 | CAD 6.44 | -0.92% | CAD 6.43 | CAD 6.49 | CAD 6.24 | 269.20K |
| 2026-09-03 | CAD 6.50 | -2.84% | CAD 6.75 | CAD 6.86 | CAD 6.48 | 371.50K |
| 2026-09-02 | CAD 6.69 | +1.83% | CAD 6.47 | CAD 6.87 | CAD 6.44 | 747.80K |
| 2026-09-01 | CAD 6.57 | +3.63% | CAD 6.43 | CAD 6.63 | CAD 6.40 | 434.20K |
| 2026-08-31 | CAD 6.34 | +2.42% | CAD 6.30 | CAD 6.42 | CAD 6.16 | 442.20K |
| 2026-08-28 | CAD 6.19 | -3.28% | CAD 6.36 | CAD 6.43 | CAD 6.14 | 528.10K |
| 2026-08-27 | CAD 6.40 | +4.92% | CAD 6.19 | CAD 6.42 | CAD 6.08 | 725.90K |
| 2026-08-26 | CAD 6.10 | +1.67% | CAD 5.90 | CAD 6.25 | CAD 5.86 | 371.30K |
| 2026-08-25 | CAD 6.00 | -2.28% | CAD 6.02 | CAD 6.10 | CAD 5.98 | 530.10K |
| 2026-08-24 | CAD 6.14 | -2.07% | CAD 6.24 | CAD 6.27 | CAD 6.01 | 311.60K |
| 2026-08-21 | CAD 6.27 | +0.32% | CAD 6.29 | CAD 6.33 | CAD 6.20 | 345.80K |
| 2026-08-20 | CAD 6.25 | +1.63% | CAD 6.25 | CAD 6.43 | CAD 6.16 | 422.60K |
| 2026-08-19 | CAD 6.15 | +0.82% | CAD 6.15 | CAD 6.19 | CAD 6.11 | 453.70K |
| 2026-08-18 | CAD 6.10 | -0.81% | CAD 6.23 | CAD 6.37 | CAD 6.09 | 536.70K |
| 2026-08-17 | CAD 6.15 | +5.31% | CAD 5.90 | CAD 6.18 | CAD 5.81 | 488.50K |
| 2026-08-14 | CAD 5.84 | +2.28% | CAD 5.74 | CAD 5.89 | CAD 5.71 | 660.30K |
| 2026-08-13 | CAD 5.71 | -1.04% | CAD 5.70 | CAD 5.79 | CAD 5.62 | 637.50K |
| 2026-08-12 | CAD 5.77 | +3.22% | CAD 5.55 | CAD 5.91 | CAD 5.54 | 791.40K |
| 2026-08-11 | CAD 5.59 | +0.90% | CAD 5.53 | CAD 5.61 | CAD 5.45 | 1.14M |
| 2026-08-10 | CAD 5.54 | +8.63% | CAD 5.23 | CAD 5.57 | CAD 5.23 | 2.47M |
| 2026-08-07 | CAD 5.10 | -1.16% | CAD 5.13 | CAD 5.21 | CAD 4.99 | 572.70K |
| 2026-08-06 | CAD 5.16 | +1.18% | CAD 5.25 | CAD 5.25 | CAD 5.06 | 381.00K |
| 2026-08-05 | CAD 5.10 | -4.85% | CAD 5.32 | CAD 5.36 | CAD 5.08 | 765.40K |
| 2026-08-04 | CAD 5.36 | +0.75% | CAD 5.20 | CAD 5.45 | CAD 5.01 | 739.30K |
| 2026-07-31 | CAD 5.32 | +1.33% | CAD 5.33 | CAD 5.55 | CAD 5.31 | 453.00K |
| 2026-07-30 | CAD 5.25 | -2.78% | CAD 5.31 | CAD 5.38 | CAD 5.06 | 626.60K |
| 2026-07-29 | CAD 5.40 | +3.25% | CAD 5.50 | CAD 5.54 | CAD 5.32 | 575.10K |
| 2026-07-28 | CAD 5.23 | -5.08% | CAD 5.48 | CAD 5.51 | CAD 5.19 | 354.20K |
| 2026-07-27 | CAD 5.51 | -5.97% | CAD 5.62 | CAD 5.68 | CAD 5.47 | 386.80K |
| 2026-07-24 | CAD 5.86 | -5.94% | CAD 6.21 | CAD 6.26 | CAD 5.84 | 444.70K |
| 2026-07-23 | CAD 6.23 | +6.13% | CAD 6.00 | CAD 6.26 | CAD 6.00 | 476.30K |
| 2026-07-22 | CAD 5.87 | +4.08% | CAD 5.75 | CAD 5.91 | CAD 5.75 | 364.20K |
| 2026-07-21 | CAD 5.64 | -0.18% | CAD 5.73 | CAD 5.75 | CAD 5.52 | 467.30K |
| 2026-07-20 | CAD 5.65 | +1.25% | CAD 5.54 | CAD 5.79 | CAD 5.50 | 520.10K |
| 2026-07-17 | CAD 5.58 | +4.49% | CAD 5.40 | CAD 5.69 | CAD 5.35 | 682.90K |
| 2026-07-16 | CAD 5.34 | -1.29% | CAD 5.46 | CAD 5.50 | CAD 5.29 | 591.00K |
| 2026-07-15 | CAD 5.41 | -3.57% | CAD 5.65 | CAD 5.66 | CAD 5.34 | 347.10K |
| 2026-07-14 | CAD 5.61 | +0.72% | CAD 5.65 | CAD 5.80 | CAD 5.53 | 408.70K |
| 2026-07-13 | CAD 5.57 | +4.11% | CAD 5.51 | CAD 5.68 | CAD 5.49 | 780.40K |
| 2026-07-10 | CAD 5.35 | -3.25% | CAD 5.45 | CAD 5.52 | CAD 5.34 | 216.50K |
| 2026-07-09 | CAD 5.53 | -4.98% | CAD 5.77 | CAD 5.89 | CAD 5.49 | 285.60K |
| 2026-07-08 | CAD 5.82 | +5.43% | CAD 5.78 | CAD 5.88 | CAD 5.60 | 428.10K |
| 2026-07-07 | CAD 5.52 | +4.94% | CAD 5.32 | CAD 5.60 | CAD 5.28 | 298.50K |
| 2026-07-06 | CAD 5.26 | -2.05% | CAD 5.35 | CAD 5.36 | CAD 5.23 | 325.00K |
| 2026-07-03 | CAD 5.37 | +1.32% | CAD 5.37 | CAD 5.41 | CAD 5.32 | 140.50K |
| 2026-07-02 | CAD 5.30 | +1.53% | CAD 5.11 | CAD 5.34 | CAD 5.09 | 280.30K |
| 2026-06-30 | CAD 5.22 | +1.75% | CAD 5.19 | CAD 5.36 | CAD 5.16 | 419.60K |
| 2026-06-29 | CAD 5.13 | +0.39% | CAD 5.19 | CAD 5.22 | CAD 5.10 | 249.70K |
| 2026-06-26 | CAD 5.11 | -2.11% | CAD 5.17 | CAD 5.18 | CAD 5.07 | 355.70K |
| 2026-06-25 | CAD 5.22 | -0.19% | CAD 5.13 | CAD 5.31 | CAD 5.13 | 520.60K |
| 2026-06-24 | CAD 5.23 | -10.60% | CAD 5.68 | CAD 5.72 | CAD 5.21 | 828.20K |
| 2026-06-23 | CAD 5.85 | +1.21% | CAD 5.66 | CAD 5.87 | CAD 5.66 | 898.40K |
| 2026-06-22 | CAD 5.78 | -0.86% | CAD 5.78 | CAD 5.85 | CAD 5.65 | 577.80K |
| 2026-06-19 | CAD 5.83 | -0.17% | CAD 5.93 | CAD 5.93 | CAD 5.77 | 424.10K |
| 2026-06-18 | CAD 5.84 | -5.65% | CAD 6.08 | CAD 6.08 | CAD 5.75 | 858.70K |
| 2026-06-17 | CAD 6.19 | -4.48% | CAD 6.46 | CAD 6.57 | CAD 6.15 | 898.70K |
| 2026-06-16 | CAD 6.48 | -1.37% | CAD 6.47 | CAD 6.53 | CAD 6.35 | 903.50K |
| 2026-06-15 | CAD 6.57 | -4.23% | CAD 6.60 | CAD 6.63 | CAD 6.25 | 914.60K |
| 2026-06-12 | CAD 6.86 | -4.59% | CAD 7.05 | CAD 7.30 | CAD 6.84 | 539.90K |
| 2026-06-11 | CAD 7.19 | +0.84% | CAD 7.20 | CAD 7.53 | CAD 7.04 | 618.20K |
| 2026-06-10 | CAD 7.13 | +4.39% | CAD 6.88 | CAD 7.22 | CAD 6.88 | 541.10K |
| 2026-06-09 | CAD 6.83 | -4.07% | CAD 7.02 | CAD 7.06 | CAD 6.70 | 517.60K |
| 2026-06-08 | CAD 7.12 | +0.99% | CAD 7.06 | CAD 7.33 | CAD 7.06 | 368.90K |
| 2026-06-05 | CAD 7.05 | -4.99% | CAD 7.34 | CAD 7.43 | CAD 7.02 | 473.50K |
| 2026-06-04 | CAD 7.42 | +3.63% | CAD 7.00 | CAD 7.45 | CAD 6.97 | 594.60K |
| 2026-06-03 | CAD 7.16 | +2.14% | CAD 7.03 | CAD 7.34 | CAD 7.01 | 335.80K |
| 2026-06-02 | CAD 7.01 | 0.00% | CAD 7.08 | CAD 7.18 | CAD 6.94 | 303.20K |
| 2026-06-01 | CAD 7.01 | +4.63% | CAD 6.74 | CAD 7.10 | CAD 6.73 | 636.00K |
| 2026-05-29 | CAD 6.70 | +2.92% | CAD 6.50 | CAD 6.70 | CAD 6.38 | 620.10K |
| 2026-05-28 | CAD 6.51 | -2.40% | CAD 6.74 | CAD 6.79 | CAD 6.51 | 618.40K |
| 2026-05-27 | CAD 6.67 | -3.75% | CAD 6.75 | CAD 6.79 | CAD 6.58 | 569.30K |
| 2026-05-26 | CAD 6.93 | +1.32% | CAD 6.95 | CAD 7.12 | CAD 6.82 | 621.40K |