TSXV - Free Realtime Quote CAD

Sable Resources Ltd. (SAE.V)

Compare
0.0350
0.0000
(0.00%)
As of 2:08:03 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.03500.03500.03500.03500.035099,000
Jan 23, 20250.03500.03500.03500.03500.035050,000
Jan 22, 20250.03500.03500.03500.03500.0350104,350
Jan 21, 20250.03500.03500.03000.03500.0350190,265
Jan 20, 20250.03500.04000.03500.03500.0350845,200
Jan 17, 20250.03500.03500.03500.03500.0350108,000
Jan 16, 20250.03000.03000.03000.03000.0300146,000
Jan 15, 20250.03000.03500.03000.03500.035021,340
Jan 14, 20250.03500.03500.03500.03500.035025,000
Jan 13, 20250.03000.03500.03000.03500.0350107,650
Jan 10, 20250.03000.03500.03000.03500.035022,329
Jan 9, 20250.03500.03500.03000.03500.0350250,790
Jan 8, 20250.03000.03500.03000.03500.0350672,000
Jan 7, 20250.02500.03000.02500.03000.0300218,505
Jan 6, 20250.03000.03000.03000.03000.030010,400
Jan 3, 20250.03000.03000.03000.03000.030039,300
Jan 2, 20250.03000.03000.03000.03000.0300114,005
Dec 31, 20240.03000.03000.03000.03000.030019,000
Dec 30, 20240.03000.03000.02500.03000.0300157,559
Dec 27, 20240.03500.03500.02500.02500.0250758,789
Dec 24, 20240.03000.03000.03000.03000.0300202,493
Dec 23, 20240.03000.03500.03000.03500.0350306,000
Dec 20, 20240.03500.03500.03500.03500.0350200,000
Dec 19, 20240.03500.03500.03000.03000.030023,708
Dec 18, 20240.03500.03500.03000.03500.035036,000
Dec 17, 20240.03000.03500.03000.03500.03508,200
Dec 16, 20240.03000.03500.03000.03500.0350222,550
Dec 13, 20240.03500.03500.03500.03500.0350171,020
Dec 12, 20240.03500.03500.03500.03500.035022,664
Dec 11, 20240.03000.03000.03000.03000.030035,000
Dec 10, 20240.03500.03500.03000.03000.03001,106,500
Dec 9, 20240.03000.03500.03000.03500.0350710,967
Dec 6, 20240.03000.03500.03000.03500.035037,000
Dec 5, 20240.03500.03500.03500.03500.0350100,000
Dec 4, 20240.03500.03500.03000.03500.0350106,000
Dec 3, 20240.03000.03500.03000.03000.030061,199
Dec 2, 20240.03500.03500.03000.03000.0300920,500
Nov 29, 20240.03000.03500.03000.03500.035058,600
Nov 28, 20240.03500.03500.03500.03500.035022,000
Nov 27, 20240.03500.03500.03500.03500.0350-
Nov 26, 20240.03000.03500.03000.03500.0350365,200
Nov 25, 20240.03500.03500.03500.03500.03506,570
Nov 22, 20240.03500.03500.03000.03500.0350471,137
Nov 21, 20240.03500.04000.03500.04000.04001,056,289
Nov 20, 20240.04000.04000.04000.04000.04001,000
Nov 19, 20240.04000.04000.03500.03500.035026,000
Nov 18, 20240.04000.04000.03500.03500.0350419,000
Nov 15, 20240.04000.04000.04000.04000.040015,000
Nov 14, 20240.04000.04000.04000.04000.0400207,228
Nov 13, 20240.04000.04000.04000.04000.04006,110
Nov 12, 20240.04000.04000.04000.04000.040030,000
Nov 11, 20240.04500.04500.04000.04000.0400384,000
Nov 8, 20240.04500.04500.04500.04500.0450-
Nov 7, 20240.04500.04500.04500.04500.045087,103
Nov 6, 20240.04000.04000.04000.04000.04002,000
Nov 5, 20240.04000.04500.03500.04000.0400351,000
Nov 4, 20240.04000.04000.04000.04000.0400212,500
Nov 1, 20240.04000.04000.04000.04000.04007,800
Oct 31, 20240.04500.04500.04500.04500.04505,000
Oct 30, 20240.04500.04500.04500.04500.045015,000
Oct 29, 20240.04500.04500.04500.04500.04505,000
Oct 28, 20240.04500.04500.04500.04500.045048,666
Oct 25, 20240.05000.05000.04000.04500.0450762,200
Oct 24, 20240.04500.04500.04500.04500.0450167,050
Oct 23, 20240.04000.04000.04000.04000.04002,500
Oct 22, 20240.05000.05000.04000.04500.0450748,655
Oct 21, 20240.04500.04500.04000.04500.0450396,631
Oct 18, 20240.04000.04500.04000.04500.0450317,000
Oct 17, 20240.04000.04000.04000.04000.040035,000
Oct 16, 20240.04000.04500.04000.04500.045060,000
Oct 15, 20240.04500.04500.04500.04500.045014,500
Oct 11, 20240.04500.04500.04000.04000.040021,000
Oct 10, 20240.04000.04000.04000.04000.040087,000
Oct 9, 20240.04500.04500.04500.04500.04505,000
Oct 8, 20240.04500.04500.04500.04500.04505,000
Oct 7, 20240.04500.04500.04500.04500.045040,000
Oct 4, 20240.04500.04500.04000.04500.0450302,000
Oct 3, 20240.05000.05000.04750.05000.0500100,500
Oct 2, 20240.05000.05000.05000.05000.050023,000
Oct 1, 20240.05000.05000.05000.05000.05005,000
Sep 30, 20240.05000.05000.05000.05000.050021,000
Sep 27, 20240.05000.05000.05000.05000.05004,000
Sep 26, 20240.04500.05000.04500.05000.0500963,950
Sep 25, 20240.04000.04000.04000.04000.040015,000
Sep 24, 20240.04500.04500.04000.04000.0400138,000
Sep 23, 20240.04000.04000.03500.04000.040037,807
Sep 20, 20240.04500.04500.04500.04500.0450102,500
Sep 19, 20240.04000.04500.04000.04500.045063,000
Sep 18, 20240.04000.04000.04000.04000.0400117,700
Sep 17, 20240.04000.04000.04000.04000.040038,000
Sep 16, 20240.04000.04500.04000.04000.04001,042,532
Sep 13, 20240.03500.03500.03500.03500.0350255,200
Sep 12, 20240.03500.04000.03500.04000.0400208,250
Sep 11, 20240.03500.04000.03500.04000.040080,000
Sep 10, 20240.03500.04000.03500.04000.040079,000
Sep 9, 20240.03500.04000.03500.04000.040032,671
Sep 6, 20240.04000.04000.03500.04000.040038,000
Sep 5, 20240.03500.03500.03500.03500.035091,511
Sep 4, 20240.04000.04000.03500.03500.03508,100
Sep 3, 20240.03500.04000.03500.04000.040015,000
Aug 30, 20240.04000.04000.04000.04000.040022,000
Aug 29, 20240.03500.04000.03500.04000.040017,500
Aug 28, 20240.04000.04000.04000.04000.040030,000
Aug 27, 20240.04000.04000.04000.04000.040023,000
Aug 26, 20240.04000.04500.04000.04000.0400273,600
Aug 23, 20240.03500.04000.03500.04000.040032,000
Aug 22, 20240.04000.04000.04000.04000.0400352,000
Aug 21, 20240.04000.04000.03500.03500.0350774,000
Aug 20, 20240.03500.04000.03500.03500.0350139,100
Aug 19, 20240.03500.04000.03500.04000.040066,426
Aug 16, 20240.04000.04000.04000.04000.040016,000
Aug 15, 20240.04000.04000.04000.04000.0400179,000
Aug 14, 20240.04000.04000.04000.04000.0400164,552
Aug 13, 20240.04000.04000.03500.04000.0400221,000
Aug 12, 20240.04500.04500.04000.04000.0400567,500
Aug 9, 20240.04500.04500.04500.04500.045065,635
Aug 8, 20240.04000.04500.04000.04000.0400166,950
Aug 7, 20240.04000.04000.04000.04000.040014,400
Aug 6, 20240.04000.04000.04000.04000.0400120,696
Aug 2, 20240.04500.04500.04000.04000.040020,700
Aug 1, 20240.04500.04500.04000.04500.045039,000
Jul 31, 20240.04500.04500.04500.04500.045031,600
Jul 30, 20240.04500.04500.04500.04500.045032,000
Jul 29, 20240.04500.04500.04500.04500.045010,000
Jul 26, 20240.04500.04500.04500.04500.045059,200
Jul 25, 20240.04500.04500.04500.04500.0450189,800
Jul 24, 20240.04500.05000.04500.04500.0450182,633
Jul 23, 20240.04500.04500.04500.04500.04507,500
Jul 22, 20240.04500.05000.04500.05000.050082,367
Jul 19, 20240.04500.05000.04500.05000.0500370,204
Jul 18, 20240.04000.04000.04000.04000.040025,000
Jul 17, 20240.04500.04500.04500.04500.045047,000
Jul 16, 20240.04000.04500.04000.04500.045058,970
Jul 15, 20240.04500.04500.04500.04500.04501,400
Jul 12, 20240.04000.04500.04000.04500.045070,100
Jul 11, 20240.04000.04500.04000.04500.045038,000
Jul 10, 20240.04500.04500.04500.04500.04505,400
Jul 9, 20240.04500.04500.04000.04500.045096,000
Jul 8, 20240.04500.04500.04000.04500.0450111,000
Jul 5, 20240.04500.04500.04000.04500.0450148,750
Jul 4, 20240.04500.04500.04500.04500.045023,000
Jul 3, 20240.04500.04500.04500.04500.045055,000
Jul 2, 20240.04500.04500.04500.04500.0450115,000
Jun 28, 20240.04000.04500.04000.04500.0450774,800
Jun 27, 20240.04500.04500.04500.04500.045029,000
Jun 26, 20240.04500.04500.04500.04500.045015,000
Jun 25, 20240.04500.04500.04500.04500.04501,000
Jun 24, 20240.04500.04500.04500.04500.045049,000
Jun 21, 20240.05000.05000.04500.04500.04501,910,400
Jun 20, 20240.05500.05500.05500.05500.0550-
Jun 19, 20240.05500.05500.05500.05500.05505,200
Jun 18, 20240.05000.05000.05000.05000.050010,000
Jun 17, 20240.05500.05500.05500.05500.055030,360
Jun 14, 20240.05500.05500.05000.05000.050025,000
Jun 13, 20240.05500.05500.05500.05500.05507,000
Jun 12, 20240.05500.05500.05500.05500.0550233,800
Jun 11, 20240.05500.05500.05000.05000.050080,400
Jun 10, 20240.06000.06000.05500.05500.055093,000
Jun 7, 20240.05000.05500.05000.05500.0550179,566
Jun 6, 20240.05500.05500.05000.05000.0500262,010
Jun 5, 20240.05000.05000.05000.05000.050064,000
Jun 4, 20240.05500.05500.05000.05500.05501,095,176
Jun 3, 20240.06000.06000.05500.05500.0550110,000
May 31, 20240.05000.05500.05000.05500.0550155,825
May 30, 20240.05500.05500.05500.05500.0550316,100
May 29, 20240.06000.06000.05500.05500.0550793,400
May 28, 20240.06500.06500.06000.06500.065040,500
May 27, 20240.06500.06500.06000.06000.0600107,600
May 24, 20240.06000.06500.06000.06500.065054,191
May 23, 20240.05500.06000.05500.06000.060075,344
May 22, 20240.06000.06000.05500.06000.0600273,000
May 21, 20240.06000.06000.06000.06000.0600413,500
May 17, 20240.06000.06000.05000.05500.0550262,095
May 16, 20240.05500.06000.05500.06000.060057,400
May 15, 20240.05000.06000.05000.06000.0600363,425
May 14, 20240.05500.06000.05500.05500.0550188,742
May 13, 20240.05500.05500.05000.05500.0550102,406
May 10, 20240.05500.05500.05500.05500.0550151,000
May 9, 20240.05500.05500.05000.05000.0500265,000
May 8, 20240.05000.05500.05000.05500.0550217,874
May 7, 20240.06000.06000.05500.05500.0550140,100
May 6, 20240.06000.06000.05500.06000.060021,107
May 3, 20240.06000.06000.05500.05500.055031,000
May 2, 20240.05500.06000.05500.06000.060019,000
May 1, 20240.06000.06000.06000.06000.060090,400
Apr 30, 20240.06000.06000.06000.06000.060010,000
Apr 29, 20240.06000.06000.06000.06000.060015,000
Apr 26, 20240.06000.06000.06000.06000.060013,325
Apr 25, 20240.05500.06000.05500.06000.0600105,000
Apr 24, 20240.05500.06000.05500.05500.0550126,000
Apr 23, 20240.05500.05500.05000.05500.0550102,000
Apr 22, 20240.05500.06000.05500.05500.0550296,263
Apr 19, 20240.06000.06000.05500.05500.0550159,000
Apr 18, 20240.06000.06000.06000.06000.060039,000
Apr 17, 20240.06000.06000.05500.06000.0600176,547
Apr 16, 20240.06000.06000.05500.06000.0600174,466
Apr 15, 20240.06500.06500.06000.06500.0650214,671
Apr 12, 20240.06500.06500.05500.06500.0650269,500
Apr 11, 20240.06000.06000.05500.06000.0600251,851
Apr 10, 20240.06000.06500.06000.06000.060075,700
Apr 9, 20240.06500.06500.05500.06000.0600301,862
Apr 8, 20240.06000.06500.06000.06000.0600806,849
Apr 5, 20240.05500.06000.05500.06000.0600327,000
Apr 4, 20240.06000.06000.05500.06000.0600276,670
Apr 3, 20240.06000.06000.05500.06000.0600974,049
Apr 2, 20240.06000.06000.05000.05500.05501,135,580
Apr 1, 20240.04500.05500.04500.05500.05501,437,816
Mar 28, 20240.05000.05000.04000.04500.0450689,807
Mar 27, 20240.04500.05000.04500.04500.045098,000
Mar 26, 20240.04500.04500.04500.04500.0450197,000
Mar 25, 20240.05000.05000.05000.05000.050010,000
Mar 22, 20240.04500.04500.04500.04500.045023,500
Mar 21, 20240.04500.05000.04500.05000.0500108,000
Mar 20, 20240.05000.05000.05000.05000.0500-
Mar 19, 20240.05000.05000.05000.05000.05005,000
Mar 18, 20240.04500.04500.04500.04500.0450126,000
Mar 15, 20240.05000.05000.05000.05000.050020,300
Mar 14, 20240.05000.05000.05000.05000.0500163,460
Mar 13, 20240.05000.05000.05000.05000.05009,000
Mar 12, 20240.05000.05000.05000.05000.0500-
Mar 11, 20240.05000.05000.05000.05000.0500409,000
Mar 8, 20240.04500.05000.04500.05000.050086,500
Mar 7, 20240.05000.05000.04500.04500.045079,265
Mar 6, 20240.05000.05000.05000.05000.050033,000
Mar 5, 20240.05000.05000.05000.05000.05009,000
Mar 4, 20240.05000.05000.05000.05000.050020,630
Mar 1, 20240.05000.05000.05000.05000.050015,394
Feb 29, 20240.04500.04500.04000.04500.0450197,055
Feb 28, 20240.04500.04500.04000.04000.040021,000
Feb 27, 20240.04000.04000.04000.04000.040030,000
Feb 26, 20240.04000.04000.04000.04000.040054,000
Feb 23, 20240.04500.04500.04500.04500.0450-
Feb 22, 20240.04500.04500.04500.04500.0450-
Feb 21, 20240.04500.04500.04000.04500.0450306,025
Feb 20, 20240.04500.05000.04500.04500.045031,000
Feb 16, 20240.04500.04500.04500.04500.045048,369
Feb 15, 20240.04500.05000.04500.05000.05008,000
Feb 14, 20240.05000.05000.05000.05000.05001,000
Feb 13, 20240.04500.04500.04500.04500.04502,400
Feb 12, 20240.05000.05000.05000.05000.050011,000
Feb 9, 20240.05000.05000.05000.05000.050060,780
Feb 8, 20240.05500.05500.05500.05500.055073,000
Feb 7, 20240.05000.05500.04500.05000.050061,000
Feb 6, 20240.05000.05000.05000.05000.050010,000
Feb 5, 20240.04500.05500.04500.05500.0550398,464
Feb 2, 20240.04500.05000.04500.05000.0500240,000
Feb 1, 20240.04500.04500.04500.04500.045028,000
Jan 31, 20240.04500.04500.04500.04500.045028,000
Jan 30, 20240.04500.05000.04500.05000.050014,000
Jan 29, 20240.04500.04500.04500.04500.045030,000
Jan 26, 20240.04500.04500.04500.04500.04505,000
Jan 25, 20240.04500.05000.04500.05000.0500155,000
Jan 24, 20240.05000.05000.05000.05000.05006,000

Related Tickers