Sable Resources Ltd. (SAE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 102,000 |
| Apr 22, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 296,263 |
| Apr 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 159,000 |
| Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,000 |
| Apr 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 176,547 |
| Apr 16, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 174,466 |
| Apr 15, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 214,671 |
| Apr 12, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 269,500 |
| Apr 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 251,851 |
| Apr 10, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 75,700 |
| Apr 09, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 301,862 |
| Apr 08, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 806,849 |
| Apr 05, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 327,000 |
| Apr 04, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 276,670 |
| Apr 03, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 974,049 |
| Apr 02, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,135,580 |
| Apr 01, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,437,816 |
| Mar 28, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 689,807 |
| Mar 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 98,000 |
| Mar 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 197,000 |
| Mar 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Mar 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,500 |
| Mar 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 108,000 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Mar 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 126,000 |
| Mar 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,300 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 163,460 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 409,000 |
| Mar 08, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 86,500 |
| Mar 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,265 |
| Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
| Mar 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Mar 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,630 |
| Mar 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,394 |
| Feb 29, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 197,055 |
| Feb 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
| Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 306,025 |
| Feb 20, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 31,000 |
| Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,369 |
| Feb 15, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,000 |
| Feb 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Feb 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,400 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,780 |
| Feb 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 73,000 |
| Feb 07, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 61,000 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Feb 05, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 398,464 |
| Feb 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 240,000 |
| Feb 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
| Jan 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
| Jan 30, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 14,000 |
| Jan 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| Jan 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Jan 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 155,000 |
| Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,050 |
| Jan 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 5,135 |
| Jan 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 40,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
| Jan 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,750 |
| Jan 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 48,199 |
| Jan 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 188,600 |
| Jan 10, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 62,500 |
| Jan 09, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 89,100 |
| Jan 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 72,947 |
| Jan 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,200 |
| Jan 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
| Jan 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,000 |
| Jan 02, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 111,600 |
| Dec 29, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 137,440 |
| Dec 28, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
| Dec 27, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 133,572 |
| Dec 22, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 196,600 |
| Dec 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,000 |
| Dec 20, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
| Dec 19, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 89,000 |
| Dec 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Dec 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 125,625 |
| Dec 14, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 365,300 |
| Dec 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 54,000 |
| Dec 12, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Dec 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
| Dec 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,600 |
| Dec 07, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 59,329 |
| Dec 06, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 77,000 |
| Dec 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| Dec 04, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 492,016 |
| Dec 01, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 345,311 |
| Nov 30, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 90,060 |
| Nov 29, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 67,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.