Other OTC - Delayed Quote • USD
Saturn Oil & Gas Inc. (OILSF)
At close: April 26 at 9:32 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 11,200 |
| Apr 25, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 8,800 |
| Apr 24, 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 13,800 |
| Apr 23, 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 41,200 |
| Apr 22, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 8,800 |
| Apr 19, 2024 | 1.9900 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 10,300 |
| Apr 18, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 7,100 |
| Apr 17, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 37,900 |
| Apr 16, 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 37,900 |
| Apr 15, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 22,100 |
| Apr 12, 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 30,400 |
| Apr 11, 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 17,600 |
| Apr 10, 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 50,800 |
| Apr 9, 2024 | 2.0700 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 84,400 |
| Apr 8, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 42,100 |
| Apr 5, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 80,600 |
| Apr 4, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 158,200 |
| Apr 3, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 16,400 |
| Apr 2, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 40,100 |
| Apr 1, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 6,700 |
| Mar 28, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 4,900 |
| Mar 27, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 60,600 |
| Mar 26, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 63,000 |
| Mar 25, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 56,000 |
| Mar 22, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 9,900 |
| Mar 21, 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 45,100 |
| Mar 20, 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 8,200 |
| Mar 19, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 25,300 |
| Mar 18, 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 19,900 |
| Mar 15, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| Mar 14, 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8300 | 1.8300 | 58,300 |
| Mar 13, 2024 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 69,500 |
| Mar 12, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
| Mar 11, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 28,300 |
| Mar 8, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 52,100 |
| Mar 7, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 94,100 |
| Mar 6, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 136,500 |
| Mar 5, 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 154,400 |
| Mar 4, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 65,100 |
| Mar 1, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 16,800 |
| Feb 29, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 19,300 |
| Feb 28, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 10,300 |
| Feb 27, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 1,300 |
| Feb 26, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 13,400 |
| Feb 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Feb 22, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 16,100 |
| Feb 21, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 24,100 |
| Feb 20, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 10,900 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 2,500 |
| Feb 15, 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 7,600 |
| Feb 14, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 4,200 |
| Feb 13, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 4,400 |
| Feb 12, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,200 |
| Feb 9, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,700 |
| Feb 8, 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 19,400 |
| Feb 7, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 200 |
| Feb 6, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 3,600 |
| Feb 5, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 9,100 |
| Feb 2, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| Feb 1, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 7,000 |
| Jan 31, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 59,900 |
| Jan 30, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 17,200 |
| Jan 29, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 7,200 |
| Jan 26, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 15,300 |
| Jan 25, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 60,000 |
| Jan 24, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 10,600 |
| Jan 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,300 |
| Jan 22, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 3,900 |
| Jan 19, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 13,000 |
| Jan 18, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
| Jan 17, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 9,400 |
| Jan 16, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
| Jan 12, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| Jan 11, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
| Jan 10, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 6,700 |
| Jan 9, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 34,500 |
| Jan 8, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 6,600 |
| Jan 5, 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 33,200 |
| Jan 4, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 30,500 |
| Jan 3, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,600 |
| Jan 2, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 24,800 |
| Dec 29, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 18,100 |
| Dec 28, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 14,400 |
| Dec 27, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 19,000 |
| Dec 26, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Dec 22, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 4,000 |
| Dec 21, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 60,500 |
| Dec 20, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 64,000 |
| Dec 19, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 13,100 |
| Dec 18, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 25,300 |
| Dec 15, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 97,100 |
| Dec 14, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 17,600 |
| Dec 13, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 3,100 |
| Dec 12, 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 20,700 |
| Dec 11, 2023 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 6,800 |
| Dec 8, 2023 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 27,800 |
| Dec 7, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 100,000 |
| Dec 6, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 5,100 |
| Dec 5, 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 21,700 |
| Dec 4, 2023 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 19,500 |
| Dec 1, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 23,100 |
| Nov 30, 2023 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 12,800 |
| Nov 29, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 73,900 |
| Nov 28, 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 79,500 |
| Nov 27, 2023 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 25,100 |
| Nov 24, 2023 | 1.6200 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 7,300 |
| Nov 22, 2023 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 9,600 |
| Nov 21, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 4,400 |
| Nov 20, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 56,900 |
| Nov 17, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 5,800 |
| Nov 16, 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 41,000 |
| Nov 15, 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 15,700 |
| Nov 14, 2023 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 33,300 |
| Nov 13, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 36,200 |
| Nov 10, 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 27,100 |
| Nov 9, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 43,900 |
| Nov 8, 2023 | 1.7400 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 9,700 |
| Nov 7, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 31,100 |
| Nov 6, 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 39,100 |
| Nov 3, 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 68,000 |
| Nov 2, 2023 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 26,400 |
| Nov 1, 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 10,900 |
| Oct 31, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 8,400 |
| Oct 30, 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 19,700 |
| Oct 27, 2023 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 126,800 |
| Oct 26, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 155,400 |
| Oct 25, 2023 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 4,700 |
| Oct 24, 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 12,200 |
| Oct 23, 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 19,100 |
| Oct 20, 2023 | 1.9400 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 80,800 |
| Oct 19, 2023 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 13,500 |
| Oct 18, 2023 | 1.9600 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 79,600 |
| Oct 17, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 32,100 |
| Oct 16, 2023 | 1.9600 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 14,500 |
| Oct 13, 2023 | 1.9600 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 29,300 |
| Oct 12, 2023 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 10,700 |
| Oct 11, 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 15,100 |
| Oct 10, 2023 | 1.9800 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 127,600 |
| Oct 9, 2023 | 1.9600 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 29,000 |
| Oct 6, 2023 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 11,700 |
| Oct 5, 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 60,300 |
| Oct 4, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 39,100 |
| Oct 3, 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 53,800 |
| Oct 2, 2023 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 102,400 |
| Sep 29, 2023 | 2.1000 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 8,300 |
| Sep 28, 2023 | 2.0600 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 270,000 |
| Sep 27, 2023 | 2.0700 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 157,500 |
| Sep 26, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 7,400 |
| Sep 25, 2023 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 275,000 |
| Sep 22, 2023 | 2.0900 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 51,400 |
| Sep 21, 2023 | 2.0600 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 58,500 |
| Sep 20, 2023 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 68,400 |
| Sep 19, 2023 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 42,600 |
| Sep 18, 2023 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 31,400 |
| Sep 15, 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 28,300 |
| Sep 14, 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 22,900 |
| Sep 13, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 16,400 |
| Sep 12, 2023 | 2.1000 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 145,400 |
| Sep 11, 2023 | 2.1200 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 20,600 |
| Sep 8, 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 26,600 |
| Sep 7, 2023 | 2.0200 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 50,300 |
| Sep 6, 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 42,300 |
| Sep 5, 2023 | 2.0200 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 139,000 |
| Sep 1, 2023 | 1.9900 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 70,200 |
| Aug 31, 2023 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 7,100 |
| Aug 30, 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 42,500 |
| Aug 29, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 900 |
| Aug 28, 2023 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 26,100 |
| Aug 25, 2023 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 12,800 |
| Aug 24, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 19,500 |
| Aug 23, 2023 | 1.9000 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 41,700 |
| Aug 22, 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,000 |
| Aug 21, 2023 | 1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 87,600 |
| Aug 18, 2023 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 15,300 |
| Aug 17, 2023 | 2.0000 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | 49,500 |
| Aug 16, 2023 | 2.0500 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 13,300 |
| Aug 15, 2023 | 2.0000 | 2.1200 | 1.9600 | 2.1200 | 2.1200 | 332,400 |
| Aug 14, 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 25,500 |
| Aug 11, 2023 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 6,500 |
| Aug 10, 2023 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 5,800 |
| Aug 9, 2023 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 101,500 |
| Aug 8, 2023 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 24,600 |
| Aug 7, 2023 | 2.1200 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 5,300 |
| Aug 4, 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,500 |
| Aug 3, 2023 | 1.9500 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 34,600 |
| Aug 2, 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 6,700 |
| Aug 1, 2023 | 1.9800 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 25,300 |
| Jul 31, 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 197,000 |
| Jul 28, 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 3,300 |
| Jul 27, 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 67,800 |
| Jul 26, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 53,100 |
| Jul 25, 2023 | 1.7600 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 39,100 |
| Jul 24, 2023 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 99,700 |
| Jul 21, 2023 | 1.7700 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 15,600 |
| Jul 20, 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 44,200 |
| Jul 19, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,000 |
| Jul 18, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 2,900 |
| Jul 17, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,100 |
| Jul 14, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 8,700 |
| Jul 13, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 5,500 |
| Jul 12, 2023 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 9,800 |
| Jul 11, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 81,400 |
| Jul 10, 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 60,000 |
| Jul 7, 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 8,900 |
| Jul 6, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 29,400 |
| Jul 5, 2023 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 8,800 |
| Jul 3, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 30, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 19,500 |
| Jun 29, 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 2,600 |
| Jun 28, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 900 |
| Jun 27, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| Jun 26, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 10,000 |
| Jun 23, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 3,800 |
| Jun 22, 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 17,400 |
| Jun 21, 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 4,900 |
| Jun 20, 2023 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 900 |
| Jun 16, 2023 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 10,400 |
| Jun 15, 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 1,200 |
| Jun 14, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 14,200 |
| Jun 13, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 10,300 |
| Jun 12, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 102,200 |
| Jun 9, 2023 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 10,300 |
| Jun 8, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 14,100 |
| Jun 7, 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 20,300 |
| Jun 6, 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 700 |
| Jun 5, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 16,800 |
| Jun 2, 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 17,400 |
| Jun 1, 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 19,600 |
| May 31, 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 20,100 |
| May 30, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 52,600 |
| May 26, 2023 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 5,900 |
| May 25, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 14,400 |
| May 24, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 33,900 |
| May 23, 2023 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 64,900 |
| May 22, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 100 |
| May 19, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 4,700 |
| May 18, 2023 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 5,500 |
| May 17, 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 6,800 |
| May 16, 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 9,300 |
| May 15, 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 21,000 |
| May 12, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 10,200 |
| May 11, 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 51,400 |
| May 10, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 42,000 |
| May 9, 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 10,600 |
| May 8, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 40,300 |
| May 5, 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 9,900 |
| May 4, 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| May 3, 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 21,900 |
| May 2, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 25,600 |
| May 1, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 34,100 |
| Apr 28, 2023 | 1.7700 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 101,800 |
| Apr 27, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 18,900 |
Related Tickers
KRNGF Karoon Energy Ltd
1.2500
0.00%
VLERF Valeura Energy Inc.
4.3500
+7.14%
SQZZF Serica Energy plc
2.4500
0.00%
PHCLF Pure Hydrogen Corporation Limited
1.0000
0.00%
PTOAF Pieridae Energy Limited
0.2640
0.00%
ITEEF i3 Energy Plc
0.1410
0.00%
DALXF Spartan Delta Corp.
3.0500
+0.99%
PTALF PetroTal Corp.
0.6031
+1.11%
HMENF Hemisphere Energy Corporation
1.2600
+0.80%
PTAL.L PetroTal Corp.
47.50
0.00%