South Atlantic Gold Inc. (SAO.V)

Compare

0.0200

0.0000

(0.00%)

As of March 31 at 1:08:30 PM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 31, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	211,000
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 26, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 25, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Mar 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 18, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	166,000
Feb 14, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	42,000
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	279,000
Feb 3, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	179,000
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	739,000
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	75,000
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	68,000
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	544,000
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	726,128
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	154,000
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,507
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	118,000
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
Nov 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	385,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	67,345
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	650,000
Oct 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	12,725
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	64,000
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	121,000
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Oct 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	316,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,240,000
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	130,000
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,600
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	228,000
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,058,666
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	163,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 7, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	14,000
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,000
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	175,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	588,000
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 3, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	188,000
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	249,000
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	95,000
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Apr 11, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	21,823
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,830
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

7FL.F Leading Edge Materials Corp

0.0866

0.00%

ZEUS.CN Zeus North America Mining Corp.

0.2300

0.00%

GOH.CN GoldHaven Resources Corp.

0.1200

0.00%

LEMSE.ST Leading Edge Materials Corp.

1.2750

+3.24%

CC.CN Core Assets Corp.

0.0350

0.00%

WLF.V Wolfden Resources Corporation

0.0650

-7.14%

SAGGF Sterling Metals Corp.

0.2295

+6.99%

KBX.CN KobreaExploCo

0.4400

-5.38%

MKR.V Melkior Resources Inc.

0.0950

0.00%

SLV.CN Silver Dollar Resources Inc.

0.2200

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

South Atlantic Gold Inc. (SAO.V)

Related Tickers