OTC Markets OTCQB - Delayed Quote USD

Sable Resources Ltd. (SBLRF)

0.0250

0.0000

(0.00%)

At close: January 22 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 21, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	4,400
Jan 17, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Jan 16, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	500
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 8, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	100
Jan 7, 2025	0.0160	0.0190	0.0160	0.0190	0.0190	7,400
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0170	0.0210	0.0170	0.0200	0.0200	45,200
Dec 31, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	7,800
Dec 30, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	17,000
Dec 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 26, 2024	0.0210	0.0210	0.0160	0.0160	0.0160	88,000
Dec 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 23, 2024	0.0200	0.0220	0.0160	0.0220	0.0220	282,300
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	9,300
Dec 19, 2024	0.0170	0.0210	0.0170	0.0210	0.0210	31,500
Dec 18, 2024	0.0160	0.0220	0.0160	0.0220	0.0220	6,000
Dec 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	14,000
Dec 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Dec 13, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	29,600
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	65,400
Dec 11, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	38,000
Dec 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Dec 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500
Dec 6, 2024	0.0220	0.0230	0.0200	0.0210	0.0210	297,500
Dec 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
Dec 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	24,200
Nov 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 27, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	38,300
Nov 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 25, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	17,100
Nov 22, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	24,600
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	18,000
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	21,000
Nov 15, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	86,000
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Nov 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Nov 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	8,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Nov 4, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	12,100
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	60,000
Oct 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,800
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,600
Oct 28, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	25,400
Oct 25, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	100,500
Oct 24, 2024	0.0320	0.0320	0.0300	0.0310	0.0310	99,700
Oct 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Oct 22, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	13,500
Oct 21, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	23,000
Oct 18, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	91,000
Oct 17, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 15, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,000
Oct 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	12,000
Oct 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 9, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	40,100
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,800
Oct 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 4, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	846,000
Oct 3, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 2, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 1, 2024	0.0350	0.0350	0.0330	0.0340	0.0340	5,100
Sep 30, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	45,000
Sep 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 26, 2024	0.0320	0.0350	0.0320	0.0340	0.0340	58,400
Sep 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 23, 2024	0.0330	0.0330	0.0280	0.0280	0.0280	20,300
Sep 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	85,000
Sep 19, 2024	0.0320	0.0340	0.0320	0.0330	0.0330	27,100
Sep 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sep 16, 2024	0.0280	0.0340	0.0280	0.0340	0.0340	14,600
Sep 13, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	350,000
Sep 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 11, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 9, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	4,200
Sep 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	300
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	15,000
Aug 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 29, 2024	0.0270	0.0290	0.0260	0.0290	0.0290	21,000
Aug 28, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Aug 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,000
Aug 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,000
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Aug 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
Aug 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	13,000
Aug 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	5,100
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 8, 2024	0.0240	0.0310	0.0240	0.0290	0.0290	119,100
Aug 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 6, 2024	0.0270	0.0310	0.0240	0.0240	0.0240	87,500
Aug 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 31, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	800
Jul 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 25, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	36,200
Jul 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	25,000
Jul 23, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 22, 2024	0.0320	0.0350	0.0320	0.0340	0.0340	14,000
Jul 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Jul 17, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	24,500
Jul 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Jul 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,200
Jul 12, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	60,300
Jul 11, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	14,500
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,900
Jul 9, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	3,000
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 5, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	130,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,400
Jul 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 1, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	132,600
Jun 28, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4,000
Jun 27, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 21, 2024	0.0370	0.0460	0.0370	0.0370	0.0370	618,000
Jun 20, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	48,000
Jun 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	85,000
Jun 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	31,000
Jun 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0380	0.0400	0.0380	0.0400	0.0400	6,000
Jun 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	3,000
Jun 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Jun 4, 2024	0.0390	0.0410	0.0360	0.0410	0.0410	52,000
Jun 3, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	44,600
May 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,000
May 30, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	98,800
May 29, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	4,200
May 28, 2024	0.0440	0.0460	0.0440	0.0460	0.0460	121,400
May 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,600
May 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 22, 2024	0.0450	0.0450	0.0390	0.0390	0.0390	542,800
May 21, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	40,000
May 20, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	36,500
May 17, 2024	0.0400	0.0420	0.0390	0.0420	0.0420	207,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
May 15, 2024	0.0390	0.0450	0.0390	0.0440	0.0440	136,200
May 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	6,000
May 10, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	18,500
May 9, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	81,900
May 8, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	31,700
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 3, 2024	0.0420	0.0420	0.0390	0.0390	0.0390	52,100
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 1, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	8,000
Apr 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,000
Apr 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 24, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 19, 2024	0.0450	0.0450	0.0400	0.0420	0.0420	16,000
Apr 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 17, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 16, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	3,000
Apr 15, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	268,000
Apr 12, 2024	0.0460	0.0470	0.0450	0.0470	0.0470	148,700
Apr 11, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Apr 10, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	15,000
Apr 9, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	5,300
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Apr 5, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	158,000
Apr 4, 2024	0.0440	0.0440	0.0400	0.0400	0.0400	99,000
Apr 3, 2024	0.0430	0.0460	0.0430	0.0440	0.0440	275,800
Apr 2, 2024	0.0420	0.0440	0.0410	0.0410	0.0410	338,800
Apr 1, 2024	0.0340	0.0360	0.0340	0.0340	0.0340	25,900
Mar 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	116,200
Mar 27, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	9,800
Mar 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	18,200
Mar 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	21,100
Mar 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	7,500
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 14, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	21,500
Mar 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 11, 2024	0.0280	0.0330	0.0280	0.0330	0.0330	3,800
Mar 8, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	101,400
Mar 7, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	2,300
Mar 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 4, 2024	0.0370	0.0370	0.0320	0.0320	0.0320	162,000
Mar 1, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	7,300
Feb 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	8,500
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Feb 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	200
Feb 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	95,000
Feb 20, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 16, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	32,300
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,300
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Feb 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,000
Feb 12, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	13,400
Feb 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 8, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	21,100
Feb 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	35,000
Feb 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,500
Feb 2, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 1, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	9,400
Jan 31, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
Jan 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	13,400

DNCVF Defiance Silver Corp.

0.1423

-5.13%

SSVFF Southern Silver Exploration Corp.

0.1228

+2.16%

CMB.V CMC Metals Ltd.

0.0250

0.00%

SSV.V Southern Silver Exploration Corp.

0.1800

+2.86%

EQTY.V Equity Metals Corporation

0.2100

+5.00%

ABBRF AbraSilver Resource Corp.

1.9300

+1.05%

DEF.V Defiance Silver Corp.

0.2100

+5.00%

GGD.TO GoGold Resources Inc.

1.3700

+3.01%

ITR.V Integra Resources Corp.

1.3700

+3.79%

ABRA.V AbraSilver Resource Corp.

2.7800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sable Resources Ltd. (SBLRF)

Related Tickers