Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1050 CAD -0.0050 (-4.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0750 0.0800 0.0750 0.0800 155,850 +0.00(+0.00%)
Mar 30, 2021 0.0750 0.0800 0.0750 0.0800 27,055 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0850 0.0800 0.0800 166,000 -0.01(-5.88%)
Mar 26, 2021 0.0800 0.0850 0.0800 0.0850 274,000 +0.01(+6.25%)
Mar 25, 2021 0.0800 0.0850 0.0800 0.0800 288,350 +0.00(+0.00%)
Mar 24, 2021 0.0750 0.0850 0.0750 0.0800 475,300 +0.01(+6.67%)
Mar 23, 2021 0.0750 0.0800 0.0750 0.0750 177,872 -0.01(-6.25%)
Mar 22, 2021 0.0900 0.0900 0.0800 0.0800 619,156 -0.01(-11.11%)
Mar 19, 2021 0.0850 0.0950 0.0825 0.0900 1,225,790 -0.01(-10.00%)
Mar 18, 2021 0.0650 0.1000 0.0650 0.1000 2,200,506 +0.03(+42.86%)
Mar 17, 2021 0.0650 0.0700 0.0650 0.0700 173,554 +0.00(+0.00%)
Mar 16, 2021 0.0650 0.0750 0.0650 0.0700 433,347 +0.01(+7.69%)
Mar 15, 2021 0.0650 0.0700 0.0650 0.0650 151,844 -0.01(-7.14%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 452,860 +0.00(+0.00%)
Mar 11, 2021 0.0600 0.0700 0.0600 0.0700 910,545 +0.01(+16.67%)
Mar 10, 2021 0.0550 0.0600 0.0550 0.0600 246,431 +0.00(+0.00%)
Mar 09, 2021 0.0550 0.0600 0.0550 0.0600 319,996 +0.00(+0.00%)
Mar 08, 2021 0.0550 0.0600 0.0550 0.0600 569,216 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0550 0.0600 451,254 +0.00(+0.00%)
Mar 04, 2021 0.0550 0.0600 0.0550 0.0600 1,670,795 -0.01(-7.69%)
Mar 03, 2021 0.0650 0.0650 0.0600 0.0650 858,005 -0.01(-7.14%)
Mar 02, 2021 0.0750 0.0750 0.0700 0.0700 1,039,592 -0.01(-12.50%)
Mar 01, 2021 0.0850 0.0850 0.0700 0.0800 744,820 +0.00(+0.00%)
Feb 26, 2021 0.0800 0.0800 0.0750 0.0800 384,050 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0800 0.0750 0.0800 227,500 +0.00(+0.00%)
Feb 24, 2021 0.0850 0.0850 0.0750 0.0800 126,463 +0.00(+0.00%)
Feb 23, 2021 0.0900 0.0900 0.0800 0.0800 790,001 -0.01(-15.79%)
Feb 22, 2021 0.0900 0.1000 0.0900 0.0950 521,702 +0.00(+0.00%)
Feb 19, 2021 0.0950 0.0950 0.0950 0.0950 105,000 +0.00(+0.00%)
Feb 18, 2021 0.0950 0.0950 0.0950 0.0950 137,500 -0.01(-5.00%)
Feb 17, 2021 0.1000 0.1000 0.0950 0.1000 234,800 +0.00(+0.00%)
Feb 16, 2021 0.1000 0.1050 0.1000 0.1000 125,785 -0.00(-4.76%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 11, 2021 0.1000 0.1050 0.1000 0.1050 478,000 +0.00(+0.00%)
Feb 10, 2021 0.0950 0.1050 0.0950 0.1050 684,070 +0.00(+5.00%)
Feb 09, 2021 0.1000 0.1050 0.1000 0.1000 100,600 -0.00(-4.76%)
Feb 08, 2021 0.1000 0.1050 0.1000 0.1050 248,260 +0.00(+5.00%)
Feb 05, 2021 0.1000 0.1050 0.1000 0.1000 522,751 -0.00(-4.76%)
Feb 04, 2021 0.1000 0.1050 0.1000 0.1050 161,415 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1050 151,400 +0.00(+5.00%)
Feb 02, 2021 0.1000 0.1050 0.1000 0.1000 210,917 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1050 0.1000 0.1000 169,800 -0.00(-4.76%)
Jan 29, 2021 0.1000 0.1100 0.1000 0.1050 455,900 +0.00(+0.00%)
Jan 28, 2021 0.1000 0.1100 0.1000 0.1050 360,634 +0.00(+0.00%)
Jan 27, 2021 0.1150 0.1150 0.1050 0.1050 1,188,190 -0.01(-8.70%)
Jan 26, 2021 0.1200 0.1200 0.1150 0.1150 299,410 -0.00(-4.17%)
Jan 25, 2021 0.1200 0.1250 0.1200 0.1200 590,295 -0.01(-4.00%)
Jan 22, 2021 0.1200 0.1250 0.1200 0.1250 562,500 +0.00(+0.00%)
Jan 21, 2021 0.1250 0.1300 0.1200 0.1250 341,560 -0.01(-3.85%)
Jan 20, 2021 0.1200 0.1350 0.1200 0.1300 1,177,050 +0.01(+4.00%)
Jan 19, 2021 0.1200 0.1250 0.1150 0.1250 538,208 +0.00(+0.00%)
Jan 18, 2021 0.1300 0.1300 0.1150 0.1250 1,864,316 -0.01(-7.41%)
Jan 15, 2021 0.1500 0.1500 0.1300 0.1350 852,086 +0.00(+0.00%)
Jan 14, 2021 0.1300 0.1450 0.1300 0.1350 473,670 +0.01(+3.85%)
Jan 13, 2021 0.1200 0.1450 0.1150 0.1300 1,667,476 -0.02(-16.13%)
Jan 12, 2021 0.1700 0.1750 0.1550 0.1550 1,390,779 -0.02(-8.82%)
Jan 11, 2021 0.1650 0.1800 0.1600 0.1700 1,151,242 +0.01(+3.03%)
Jan 08, 2021 0.1700 0.1800 0.1650 0.1650 1,559,048 +0.00(+0.00%)
Jan 07, 2021 0.2000 0.2000 0.1600 0.1650 2,723,573 -0.04(-17.50%)
Jan 06, 2021 0.1550 0.2000 0.1550 0.2000 2,665,811 +0.05(+29.03%)
Jan 05, 2021 0.1400 0.1600 0.1400 0.1550 1,818,419 +0.01(+10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.