Canada Markets open in 3 hrs 49 mins

St. Augustine Gold and Copper Limited (SAU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0100 (+15.38%)
At close: 11:15AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20220.07000.08000.07000.08000.080020,600
May 12, 20220.08000.08000.07000.07000.0700309,200
May 11, 20220.08000.09000.08000.08000.080010,000
May 10, 20220.09000.09000.08000.08000.080016,100
May 09, 20220.08000.08000.08000.08000.08006,000
May 06, 20220.08000.08000.08000.08000.0800-
May 05, 20220.09000.09000.08000.08000.080034,400
May 04, 20220.09000.09000.08000.08000.080016,000
May 03, 20220.08000.09000.08000.09000.090021,900
May 02, 20220.08000.08000.08000.08000.0800134,000
Apr 29, 20220.08000.09000.08000.09000.090094,000
Apr 28, 20220.09000.09000.08000.08000.0800123,600
Apr 27, 20220.09000.09000.09000.09000.0900175,600
Apr 26, 20220.08000.09000.08000.09000.09007,300
Apr 25, 20220.09000.09000.09000.09000.090024,000
Apr 22, 20220.09000.09000.09000.09000.090087,000
Apr 21, 20220.09000.09000.09000.09000.0900198,000
Apr 20, 20220.09000.09000.09000.09000.0900200,000
Apr 19, 20220.09000.09000.09000.09000.090019,200
Apr 18, 20220.09000.09000.09000.09000.0900-
Apr 14, 20220.09000.09000.09000.09000.0900-
Apr 13, 20220.09000.09000.09000.09000.090011,200
Apr 12, 20220.09000.09000.09000.09000.090072,100
Apr 11, 20220.09000.09000.09000.09000.0900100
Apr 08, 20220.09000.09000.09000.09000.090028,100
Apr 07, 20220.09000.09000.09000.09000.0900135,500
Apr 06, 20220.09000.09000.09000.09000.09002,000
Apr 05, 20220.10000.10000.09000.09000.090046,600
Apr 04, 20220.10000.10000.10000.10000.100053,400
Apr 01, 20220.10000.10000.10000.10000.1000-
Mar 31, 20220.10000.10000.10000.10000.1000100
Mar 30, 20220.10000.10000.09000.10000.100032,600
Mar 29, 20220.10000.10000.10000.10000.1000400
Mar 28, 20220.10000.10000.10000.10000.10005,000
Mar 25, 20220.10000.10000.10000.10000.100046,400
Mar 24, 20220.10000.10000.09000.09000.090017,500
Mar 23, 20220.10000.10000.10000.10000.100013,600
Mar 22, 20220.10000.10000.10000.10000.1000133,500
Mar 21, 20220.09000.10000.09000.10000.1000157,400
Mar 18, 20220.09000.09000.09000.09000.090018,200
Mar 17, 20220.10000.10000.10000.10000.100095,000
Mar 16, 20220.09000.10000.09000.09000.090016,500
Mar 15, 20220.10000.10000.09000.09000.090093,000
Mar 14, 20220.10000.10000.09000.09000.090040,000
Mar 11, 20220.09000.09000.09000.09000.090048,000
Mar 10, 20220.10000.10000.10000.10000.100026,000
Mar 09, 20220.10000.10000.10000.10000.1000700
Mar 08, 20220.09000.10000.09000.10000.100074,800
Mar 07, 20220.10000.11000.09000.09000.09001,302,000
Mar 04, 20220.10000.11000.10000.10000.1000115,500
Mar 03, 20220.10000.10000.10000.10000.1000101,200
Mar 02, 20220.11000.11000.10000.10000.1000108,600
Mar 01, 20220.10000.10000.10000.10000.1000243,200
Feb 28, 20220.11000.11000.10000.10000.10001,079,100
Feb 25, 20220.10000.11000.10000.11000.110061,000
Feb 24, 20220.11000.11000.10000.10000.1000312,700
Feb 23, 20220.12000.12000.10000.11000.1100760,000
Feb 22, 20220.12000.12000.11000.11000.1100255,000
Feb 18, 20220.11000.11000.11000.11000.1100644,500
Feb 17, 20220.11000.11000.11000.11000.110050,000
Feb 16, 20220.10000.11000.10000.11000.110077,300
Feb 15, 20220.10000.10000.10000.10000.1000199,300
Feb 14, 20220.10000.11000.10000.11000.1100149,000
Feb 11, 20220.11000.11000.11000.11000.1100448,500
Feb 10, 20220.11000.11000.10000.11000.1100188,000
Feb 09, 20220.11000.11000.11000.11000.11005,700
Feb 08, 20220.10000.12000.10000.12000.1200758,700
Feb 07, 20220.10000.10000.10000.10000.1000322,100
Feb 04, 20220.09000.09000.09000.09000.090011,500
Feb 03, 20220.10000.10000.09000.09000.0900220,000
Feb 02, 20220.10000.10000.10000.10000.10001,500
Feb 01, 20220.10000.10000.10000.10000.100025,200
Jan 31, 20220.10000.10000.09000.10000.1000485,500
Jan 28, 20220.10000.10000.10000.10000.1000-
Jan 27, 20220.10000.10000.10000.10000.100010,000
Jan 26, 20220.10000.10000.10000.10000.1000500
Jan 25, 20220.10000.10000.10000.10000.1000170,500
Jan 24, 20220.11000.11000.10000.10000.1000464,900
Jan 21, 20220.12000.12000.11000.11000.110036,500
Jan 20, 20220.11000.12000.11000.12000.1200285,500
Jan 19, 20220.10000.11000.10000.11000.1100547,000
Jan 18, 20220.11000.11000.09000.10000.1000876,400
Jan 17, 20220.11000.11000.10000.11000.1100128,900
Jan 14, 20220.11000.12000.11000.11000.1100137,200
Jan 13, 20220.12000.12000.11000.11000.110036,500
Jan 12, 20220.11000.12000.11000.12000.1200149,000
Jan 11, 20220.12000.12000.11000.12000.1200109,000
Jan 10, 20220.12000.12000.11000.12000.1200192,500
Jan 07, 20220.12000.12000.12000.12000.1200281,100
Jan 06, 20220.12000.12000.11000.12000.1200138,300
Jan 05, 20220.13000.13000.11000.12000.1200382,200
Jan 04, 20220.14000.14000.14000.14000.1400498,300
Dec 31, 20210.16000.16000.14000.14000.14001,357,700
Dec 30, 20210.13000.18000.12000.16000.16002,710,200
Dec 29, 20210.14000.19000.13000.13000.13004,276,000
Dec 24, 20210.09000.09000.09000.09000.090090,600
Dec 23, 20210.09000.09000.09000.09000.0900-
Dec 22, 20210.09000.09000.09000.09000.09002,200
Dec 21, 20210.09000.09000.09000.09000.09003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...