SAE.V - Sable Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.13000.13000.12500.13000.130047,500
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
Jan 25, 20190.19000.20000.19000.19000.190099,500
Jan 24, 20190.18000.19000.18000.19000.190094,200
Jan 23, 20190.19000.21000.19000.20000.200030,000
Jan 22, 20190.19000.21000.18500.21000.2100136,568
Jan 21, 20190.19000.19000.18000.18000.180086,500
Jan 18, 20190.19000.19500.19000.19000.190093,500
Jan 17, 20190.19000.19000.19000.19000.190010,000
Jan 16, 20190.20000.20000.19000.19500.195046,000
Jan 15, 20190.19000.19500.18000.19500.195085,565
Jan 14, 20190.20000.20000.19000.19000.190057,510
Jan 11, 20190.20000.20500.19000.19500.195097,000
Jan 10, 20190.18500.19000.18500.19000.190061,050
Jan 09, 20190.19500.19500.19000.19500.195035,333
Jan 08, 20190.19500.19500.19500.19500.195038,000
Jan 07, 20190.19500.20000.19500.20000.200072,500
Jan 04, 20190.19500.20000.19000.19500.195051,500
Jan 03, 20190.21000.22000.19500.19500.195060,100
Jan 02, 20190.21000.21000.21000.21000.21007,750
Dec 31, 20180.20000.20000.20000.20000.20005,000
Dec 28, 20180.19000.20000.19000.20000.200016,300
Dec 27, 20180.19500.20500.17500.20500.205088,700
Dec 24, 20180.19000.19000.19000.19000.1900-
Dec 21, 20180.19000.19000.18000.19000.190042,500
Dec 20, 20180.19500.19500.19500.19500.195010,460
Dec 19, 20180.20000.20500.19000.19000.190065,830
Dec 18, 20180.20000.20500.17500.18000.1800345,000
Dec 17, 20180.19500.21000.19500.21000.210047,820
Dec 14, 20180.22000.22000.20000.20000.2000386,000
Dec 13, 20180.19500.20000.19500.20000.200010,000
Dec 12, 20180.18500.21500.18500.20500.205086,000
Dec 11, 20180.19000.19000.18500.18500.185064,750
Dec 10, 20180.19000.19000.18500.19000.190061,000
Dec 07, 20180.21000.21000.20000.20000.200043,500
Dec 06, 20180.20000.20500.19500.20000.2000102,800
Dec 05, 20180.22000.22500.19000.19000.1900241,700
Dec 04, 20180.21500.21500.21500.21500.215062,500
Dec 03, 20180.23000.23000.21000.21000.2100105,500
Nov 30, 20180.25000.25000.22500.22500.225075,500
Nov 29, 20180.23000.25000.23000.25000.2500156,000
Nov 28, 20180.23000.23000.23000.23000.230024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...