SAE.V - Sable Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.10500.11500.09500.09500.0950185,500
Jun 18, 20190.11000.11000.10000.10500.1050188,500
Jun 17, 20190.11000.11000.11000.11000.110023,000
Jun 14, 20190.10000.11000.10000.11000.110098,400
Jun 13, 20190.09500.09500.09500.09500.0950-
Jun 12, 20190.09000.09500.09000.09500.095058,000
Jun 11, 20190.11000.11000.09000.09000.0900217,500
Jun 10, 20190.10500.10500.09500.10000.100088,600
Jun 07, 20190.10000.10500.10000.10500.1050219,000
Jun 06, 20190.11000.11000.10000.10500.1050154,500
Jun 05, 20190.11000.11000.11000.11000.110099,001
Jun 04, 2019------
Jun 03, 20190.11000.11000.10500.10500.105026,000
May 31, 20190.11000.11000.10500.10500.105040,200
May 30, 20190.11000.11000.09500.11000.1100134,000
May 29, 20190.12000.12000.12000.12000.1200-
May 28, 20190.12000.12000.12000.12000.120015,000
May 27, 20190.12000.12000.11500.12000.1200119,000
May 24, 20190.13000.13000.13000.13000.130028,500
May 23, 20190.12000.12000.12000.12000.1200-
May 22, 20190.12500.13000.12000.12000.120053,000
May 21, 20190.13000.13500.13000.13000.1300260,000
May 17, 20190.12000.12500.12000.12500.12504,250
May 16, 20190.11500.13000.11000.13000.130081,000
May 15, 20190.12500.12500.12500.12500.125014,000
May 14, 20190.13000.13000.13000.13000.130020,510
May 13, 20190.13000.13000.13000.13000.130015,000
May 10, 20190.12500.13000.12000.13000.130047,000
May 09, 20190.13000.13000.13000.13000.130010,000
May 08, 20190.13000.13000.13000.13000.130017,000
May 07, 20190.12000.12000.12000.12000.1200157,500
May 06, 20190.12500.12500.12500.12500.125050,000
May 03, 20190.12500.13500.12500.13000.1300185,000
May 02, 20190.14000.14500.11500.12500.1250288,000
May 01, 20190.14000.14500.13500.13500.135087,300
Apr 30, 20190.12500.14000.12500.14000.140069,000
Apr 29, 20190.12500.14000.12500.14000.140012,750
Apr 26, 20190.14000.14000.12500.12500.125029,500
Apr 25, 20190.13000.13000.13000.13000.130023,500
Apr 24, 20190.12500.12500.12500.12500.125059,000
Apr 23, 20190.13000.13000.12000.13000.1300133,900
Apr 22, 20190.14500.14500.13500.13500.135029,535
Apr 18, 20190.13500.14500.13500.14500.1450159,500
Apr 17, 20190.14000.14000.12000.13000.1300477,000
Apr 16, 20190.14000.14000.14000.14000.1400-
Apr 15, 20190.13500.14000.13500.14000.140034,000
Apr 12, 20190.15000.15000.14000.14000.140096,500
Apr 11, 20190.15000.15000.14500.14500.145053,000
Apr 10, 20190.15000.15000.15000.15000.150030,000
Apr 09, 20190.14500.15000.14500.14500.145077,500
Apr 08, 20190.14000.14500.14000.14000.140021,000
Apr 05, 20190.14500.14500.14000.14000.1400110,500
Apr 04, 20190.15000.15000.15000.15000.150021,500
Apr 03, 20190.14500.14500.14500.14500.1450128,200
Apr 02, 20190.15000.15000.14000.14500.145090,500
Apr 01, 20190.15000.15500.15000.15000.1500152,750
Mar 29, 20190.15500.15500.15500.15500.15501,000
Mar 28, 20190.14500.15500.14500.15500.155027,500
Mar 27, 20190.14000.14500.14000.14500.145049,500
Mar 26, 20190.14500.14500.14500.14500.145041,000
Mar 25, 20190.15000.15500.14500.15500.1550115,300
Mar 22, 20190.16000.16000.15500.15500.155092,000
Mar 21, 20190.14500.16000.14500.15500.1550212,000
Mar 20, 20190.15000.15000.15000.15000.150010,560
Mar 19, 20190.16000.16000.15000.15000.1500120,700
Mar 18, 20190.15000.16500.15000.16000.1600289,300
Mar 15, 20190.15000.16500.15000.16500.165025,500
Mar 14, 20190.16000.16000.15000.15000.1500137,023
Mar 13, 20190.16000.16000.16000.16000.1600500
Mar 12, 20190.15500.17500.15500.17500.1750103,000
Mar 11, 20190.16000.16000.15000.16000.1600251,000
Mar 08, 20190.15500.15500.15500.15500.155020,000
Mar 07, 20190.15500.16000.15500.15500.155040,100
Mar 06, 20190.16500.16500.15500.15500.1550100,000
Mar 05, 20190.15000.16500.15000.16000.1600284,900
Mar 04, 20190.15000.15000.15000.15000.1500-
Mar 01, 20190.15000.15500.15000.15000.1500129,842
Feb 28, 20190.15000.15500.14500.15000.1500119,800
Feb 27, 20190.14500.15000.14000.14000.140064,000
Feb 26, 20190.14500.14500.14000.14500.145041,000
Feb 25, 20190.14500.15000.13500.13500.1350174,000
Feb 22, 20190.14500.15000.14500.15000.150047,500
Feb 21, 20190.15000.15500.15000.15000.1500120,400
Feb 20, 20190.17000.17000.15000.15500.1550188,000
Feb 19, 20190.14000.15500.14000.15000.1500167,066
Feb 15, 20190.17500.17500.12500.14500.1450578,562
Feb 14, 20190.17000.17500.16500.16500.165099,265
Feb 13, 20190.17000.17000.16500.16500.16507,900
Feb 12, 20190.18000.18000.17000.17500.175018,000
Feb 11, 20190.18000.18000.17000.17500.175093,000
Feb 08, 20190.18000.19000.18000.18000.180083,500
Feb 07, 20190.20000.20000.20000.20000.2000-
Feb 06, 20190.20000.20000.20000.20000.20005,000
Feb 05, 20190.18500.21500.18000.19000.1900310,500
Feb 04, 20190.17500.18500.17000.18000.180015,500
Feb 01, 20190.19000.19000.17500.17500.175074,000
Jan 31, 20190.19000.20000.18500.19000.190066,750
Jan 30, 20190.19500.20000.18000.19000.190040,250
Jan 29, 20190.19500.20000.19000.20000.2000129,000
Jan 28, 20190.19000.19000.19000.19000.190012,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...