Canada markets close in 6 hours

Sable Resources Ltd. (SAE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
As of 03:20PM EDT. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.04500.04500.04500.04500.0450126,000
Mar 15, 20240.05000.05000.05000.05000.050020,300
Mar 14, 20240.05000.05000.05000.05000.0500163,460
Mar 13, 20240.05000.05000.05000.05000.05009,000
Mar 12, 20240.05000.05000.05000.05000.0500-
Mar 11, 20240.05000.05000.05000.05000.0500409,000
Mar 08, 20240.04500.05000.04500.05000.050086,500
Mar 07, 20240.05000.05000.04500.04500.045079,265
Mar 06, 20240.05000.05000.05000.05000.050033,000
Mar 05, 20240.05000.05000.05000.05000.05009,000
Mar 04, 20240.05000.05000.05000.05000.050020,630
Mar 01, 20240.05000.05000.05000.05000.050015,394
Feb 29, 20240.04500.04500.04000.04500.0450197,055
Feb 28, 20240.04500.04500.04000.04000.040021,000
Feb 27, 20240.04000.04000.04000.04000.040030,000
Feb 26, 20240.04000.04000.04000.04000.040054,000
Feb 23, 20240.04500.04500.04500.04500.0450-
Feb 22, 20240.04500.04500.04500.04500.0450-
Feb 21, 20240.04500.04500.04000.04500.0450306,025
Feb 20, 20240.04500.05000.04500.04500.045031,000
Feb 16, 20240.04500.04500.04500.04500.045048,369
Feb 15, 20240.04500.05000.04500.05000.05008,000
Feb 14, 20240.05000.05000.05000.05000.05001,000
Feb 13, 20240.04500.04500.04500.04500.04502,400
Feb 12, 20240.05000.05000.05000.05000.050011,000
Feb 09, 20240.05000.05000.05000.05000.050060,780
Feb 08, 20240.05500.05500.05500.05500.055073,000
Feb 07, 20240.05000.05500.04500.05000.050061,000
Feb 06, 20240.05000.05000.05000.05000.050010,000
Feb 05, 20240.04500.05500.04500.05500.0550398,464
Feb 02, 20240.04500.05000.04500.05000.0500240,000
Feb 01, 20240.04500.04500.04500.04500.045028,000
Jan 31, 20240.04500.04500.04500.04500.045028,000
Jan 30, 20240.04500.05000.04500.05000.050014,000
Jan 29, 20240.04500.04500.04500.04500.045030,000
Jan 26, 20240.04500.04500.04500.04500.04505,000
Jan 25, 20240.04500.05000.04500.05000.0500155,000
Jan 24, 20240.05000.05000.05000.05000.05006,000
Jan 23, 20240.04500.04500.04500.04500.04507,050
Jan 22, 20240.04500.05000.04500.05000.05005,135
Jan 19, 20240.04500.05000.04500.05000.050040,000
Jan 18, 20240.05000.05000.05000.05000.0500-
Jan 17, 20240.05000.05000.05000.05000.050070,000
Jan 16, 20240.05500.05500.05000.05000.050020,000
Jan 15, 20240.05000.05000.05000.05000.05004,750
Jan 12, 20240.05000.05500.05000.05500.055048,199
Jan 11, 20240.04500.05000.04500.05000.0500188,600
Jan 10, 20240.04500.05000.04500.05000.050062,500
Jan 09, 20240.05000.05000.04500.05000.050089,100
Jan 08, 20240.05000.05000.04500.04500.045072,947
Jan 05, 20240.05000.05000.05000.05000.050039,200
Jan 04, 20240.05000.05000.05000.05000.050048,000
Jan 03, 20240.05000.05000.05000.05000.050057,000
Jan 02, 20240.04500.05000.04500.05000.0500111,600
Dec 29, 20230.05000.05500.05000.05000.0500137,440
Dec 28, 20230.05500.05500.05000.05000.0500140,000
Dec 27, 20230.05500.05500.05000.05000.0500133,572
Dec 22, 20230.05500.05500.05000.05500.0550196,600
Dec 21, 20230.06000.06000.06000.06000.060081,000
Dec 20, 20230.05500.06000.05500.06000.060020,000
Dec 19, 20230.05500.06000.05500.06000.060089,000
Dec 18, 20230.06000.06000.06000.06000.060015,000
Dec 15, 20230.05500.06000.05500.05500.0550125,625
Dec 14, 20230.05500.06000.05500.05500.0550365,300
Dec 13, 20230.05500.05500.05500.05500.055054,000
Dec 12, 20230.05500.05500.05000.05000.050015,000
Dec 11, 20230.05500.05500.05500.05500.055018,000
Dec 08, 20230.05500.05500.05500.05500.055075,600
Dec 07, 20230.05500.06000.05500.06000.060059,329
Dec 06, 20230.05500.06000.05500.06000.060077,000
Dec 05, 20230.06000.06000.06000.06000.060023,000
Dec 04, 20230.06000.06500.05500.06500.0650492,016
Dec 01, 20230.05500.06000.05500.06000.0600345,311
Nov 30, 20230.05500.05500.05000.05000.050090,060
Nov 29, 20230.05500.05500.05000.05500.055067,500
Nov 28, 20230.04500.06000.04000.05500.0550961,823
Nov 27, 20230.04000.04000.04000.04000.0400180,500
Nov 24, 20230.04000.04500.04000.04000.040034,000
Nov 23, 20230.04000.04000.04000.04000.040026,000
Nov 22, 20230.04000.04500.04000.04500.045058,380
Nov 21, 20230.04000.04000.04000.04000.040048,079
Nov 20, 20230.04000.04000.03500.03500.0350134,275
Nov 17, 20230.04500.04500.04000.04000.040090,000
Nov 16, 20230.04000.04500.04000.04500.0450218,000
Nov 15, 20230.04000.04000.04000.04000.040011,000
Nov 14, 20230.04000.04500.04000.04500.045094,500
Nov 13, 20230.03500.04500.03500.04500.045072,750
Nov 10, 20230.04500.04500.04000.04000.04001,338,999
Nov 09, 20230.04500.04500.04000.04500.0450150,000
Nov 08, 20230.04500.04500.04000.04000.040012,733
Nov 07, 20230.04000.04000.04000.04000.040030,000
Nov 06, 20230.04000.04000.04000.04000.0400269,000
Nov 03, 20230.04000.04500.04000.04500.0450547,632
Nov 02, 20230.04500.04500.04500.04500.04501,000
Nov 01, 20230.04000.04000.04000.04000.040039,243
Oct 31, 20230.04500.04500.04000.04500.0450110,000
Oct 30, 20230.04500.04500.04000.04000.04006,000
Oct 27, 20230.04500.04500.04500.04500.045099,800
Oct 26, 20230.04500.04500.04500.04500.0450201,000
Oct 25, 20230.04500.05000.04500.04500.0450130,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...