Skip to main content

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2018 0.0200 0.0200 0.0200 0.0200 12,000 -0.01(-33.33%)
Aug 28, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-33.33%)
Aug 22, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+50.00%)
Aug 21, 2018 0.0200 0.0200 0.0200 0.0200 201,319 -0.01(-33.33%)
Aug 17, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 15, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0.0300 0.0300 0.0300 0.0300 74,400 +0.00(+20.00%)
Jul 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 17, 2018 0.0200 0.0250 0.0200 0.0250 45,850 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 12, 2018 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Jul 10, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2018 0.0200 0.0250 0.0200 0.0250 60,000 +0.01(+25.00%)
Jul 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 04, 2018 0.0300 0.0300 0.0200 0.0200 127,000 -0.01(-20.00%)
Jul 03, 2018 0.0200 0.0250 0.0200 0.0250 53,000 +0.00(+0.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2018 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Jun 25, 2018 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jun 22, 2018 0.0200 0.0250 0.0200 0.0250 66,000 +0.00(+0.00%)
Jun 21, 2018 0.0250 0.0250 0.0250 0.0250 20,500 +0.00(+0.00%)
Jun 20, 2018 0.0200 0.0250 0.0200 0.0250 107,500 -0.00(-16.67%)
Jun 19, 2018 0.0250 0.0300 0.0250 0.0300 40,900 +0.01(+50.00%)
Jun 18, 2018 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Jun 14, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 13, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 12, 2018 0.0200 0.0200 0.0200 0.0200 39,000 -0.01(-20.00%)
Jun 11, 2018 0.0250 0.0250 0.0250 0.0250 19,000 +0.00(+0.00%)
Jun 08, 2018 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jun 07, 2018 0.0200 0.0250 0.0200 0.0250 3,450 +0.00(+0.00%)
Jun 06, 2018 0.0200 0.0250 0.0200 0.0250 26,900 +0.01(+25.00%)
Jun 01, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 30, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 29, 2018 0.0200 0.0250 0.0200 0.0250 287,500 +0.00(+0.00%)
May 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 16, 2018 0.0250 0.0300 0.0200 0.0300 119,000 +0.00(+20.00%)
May 15, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
May 11, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 10, 2018 0.0250 0.0250 0.0200 0.0200 57,000 -0.01(-20.00%)
May 08, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2018 0.0200 0.0250 0.0200 0.0250 36,000 +0.00(+0.00%)
May 04, 2018 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
May 03, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
May 02, 2018 0.0250 0.0250 0.0250 0.0250 20,450 +0.00(+0.00%)
Apr 30, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 27, 2018 0.0250 0.0300 0.0250 0.0300 107,647 +0.00(+20.00%)
Apr 25, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 24, 2018 0.0250 0.0300 0.0250 0.0300 66,812 +0.00(+20.00%)
Apr 23, 2018 0.0300 0.0300 0.0250 0.0250 123,500 +0.00(+0.00%)
Apr 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 18, 2018 0.0250 0.0300 0.0250 0.0250 62,312 -0.00(-16.67%)
Apr 17, 2018 0.0300 0.0300 0.0250 0.0300 219,023 +0.01(+50.00%)
Apr 16, 2018 0.0300 0.0300 0.0200 0.0200 61,250 -0.01(-33.33%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Apr 12, 2018 0.0250 0.0250 0.0250 0.0250 115,500 -0.00(-16.67%)
Apr 11, 2018 0.0300 0.0300 0.0250 0.0300 261,000 +0.00(+20.00%)
Apr 10, 2018 0.0250 0.0300 0.0200 0.0250 267,111 +0.00(+0.00%)
Apr 09, 2018 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Apr 06, 2018 0.0250 0.0250 0.0250 0.0250 10,560 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0200 0.0250 13,200 +0.00(+0.00%)
Apr 04, 2018 0.0250 0.0250 0.0250 0.0250 1,995 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0250 0.0250 500,500 +0.00(+0.00%)
Mar 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 28, 2018 0.0250 0.0250 0.0250 0.0250 62,000 -0.00(-16.67%)
Mar 27, 2018 0.0300 0.0300 0.0200 0.0300 186,136 +0.01(+50.00%)
Mar 26, 2018 0.0250 0.0300 0.0200 0.0200 1,013,000 -0.01(-20.00%)
Mar 23, 2018 0.0300 0.0300 0.0250 0.0250 11,000 +0.00(+0.00%)
Mar 22, 2018 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-16.67%)
Mar 21, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Mar 20, 2018 0.0250 0.0300 0.0250 0.0300 508,000 +0.00(+20.00%)
Mar 19, 2018 0.0250 0.0250 0.0250 0.0250 26,000 -0.00(-16.67%)
Mar 16, 2018 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Mar 15, 2018 0.0250 0.0300 0.0250 0.0300 187,250 +0.01(+50.00%)
Mar 14, 2018 0.0250 0.0250 0.0200 0.0200 71,000 +0.00(+0.00%)
Mar 13, 2018 0.0250 0.0300 0.0200 0.0200 60,300 -0.01(-20.00%)
Mar 12, 2018 0.0250 0.0250 0.0250 0.0250 159,010 +0.00(+0.00%)
Mar 09, 2018 0.0200 0.0250 0.0200 0.0250 37,500 +0.00(+0.00%)
Mar 08, 2018 0.0250 0.0250 0.0250 0.0250 132,500 +0.00(+0.00%)
Mar 07, 2018 0.0250 0.0250 0.0250 0.0250 54,720 +0.00(+0.00%)
Mar 06, 2018 0.0300 0.0300 0.0250 0.0250 334,000 +0.00(+0.00%)
Mar 05, 2018 0.0300 0.0300 0.0250 0.0250 52,000 -0.00(-16.67%)
Mar 02, 2018 0.0250 0.0300 0.0250 0.0300 119,000 +0.00(+0.00%)
Mar 01, 2018 0.0250 0.0300 0.0250 0.0300 7,000 +0.00(+20.00%)
Feb 27, 2018 0.0250 0.0250 0.0250 1,290 -0.00(-16.67%)
Feb 26, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Feb 23, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Feb 22, 2018 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-16.67%)
Feb 21, 2018 0.0250 0.0300 0.0250 0.0300 43,501 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Feb 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 15, 2018 0.0250 0.0250 0.0250 0.0250 86,790 +0.00(+0.00%)
Feb 13, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2018 0.0250 0.0300 0.0250 0.0300 79,158 +0.00(+20.00%)
Feb 09, 2018 0.0250 0.0250 0.0250 0.0250 229,000 +0.00(+0.00%)
Feb 08, 2018 0.0250 0.0250 0.0250 0.0250 116,500 +0.00(+0.00%)
Feb 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 05, 2018 0.0250 0.0250 0.0250 0.0250 66,000 +0.00(+0.00%)
Feb 02, 2018 0.0250 0.0250 0.0250 0.0250 203,000 +0.00(+0.00%)
Feb 01, 2018 0.0250 0.0250 0.0250 0.0250 165,000 +0.00(+0.00%)
Jan 31, 2018 0.0250 0.0300 0.0250 0.0250 47,000 +0.00(+0.00%)
Jan 30, 2018 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Jan 29, 2018 0.0250 0.0300 0.0250 0.0300 23,851 +0.00(+0.00%)
Jan 26, 2018 0.0300 0.0300 0.0300 0.0300 116,900 +0.00(+0.00%)
Jan 25, 2018 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+20.00%)
Jan 24, 2018 0.0300 0.0300 0.0250 0.0250 4,000 +0.00(+0.00%)
Jan 23, 2018 0.0250 0.0300 0.0250 0.0250 76,700 -0.00(-16.67%)
Jan 22, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 19, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jan 18, 2018 0.0250 0.0250 0.0250 0.0250 65,000 -0.00(-16.67%)
Jan 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 15, 2018 0.0300 0.0300 0.0250 0.0300 1,459,880 +0.00(+0.00%)
Jan 12, 2018 0.0250 0.0300 0.0250 0.0300 114,000 +0.00(+20.00%)
Jan 11, 2018 0.0250 0.0250 0.0250 0.0250 89,500 +0.00(+0.00%)
Jan 10, 2018 0.0250 0.0250 0.0250 0.0250 31,888 +0.00(+0.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0.0250 42,250 +0.00(+0.00%)
Jan 08, 2018 0.0300 0.0300 0.0250 0.0250 24,000 -0.00(-16.67%)
Jan 04, 2018 0.0300 0.0300 0.0300 900 +0.00(+0.00%)
Jan 03, 2018 0.0300 0.0300 0.0250 0.0300 355,896 +0.00(+20.00%)
Jan 02, 2018 0.0300 0.0250 0.0250 34,000 -0.00(-16.67%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2017 0.0250 0.0250 0.0250 0.0250 82,500 +0.00(+0.00%)
Dec 27, 2017 0.0300 0.0300 0.0250 0.0250 295,000 +0.00(+0.00%)
Dec 22, 2017 0.0300 0.0300 0.0250 0.0250 72,466 +0.00(+0.00%)
Dec 21, 2017 0.0250 0.0250 0.0250 0.0250 82,000 -0.00(-16.67%)
Dec 20, 2017 0.0250 0.0300 0.0250 0.0300 21,101 +0.00(+20.00%)
Dec 19, 2017 0.0250 0.0250 0.0250 0.0250 267,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0250 0.0250 339,385 -0.00(-16.67%)
Dec 15, 2017 0.0250 0.0300 0.0250 0.0300 1,118,850 +0.00(+20.00%)
Dec 14, 2017 0.0250 0.0250 0.0250 0.0250 351,000 +0.00(+0.00%)
Dec 13, 2017 0.0300 0.0300 0.0250 0.0250 34,000 +0.00(+0.00%)
Dec 12, 2017 0.0250 0.0250 0.0250 0.0250 213,000 +0.00(+0.00%)
Dec 11, 2017 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 08, 2017 0.0250 0.0250 0.0250 0.0250 278,000 +0.00(+0.00%)
Dec 07, 2017 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Dec 06, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 05, 2017 0.0250 0.0300 0.0250 0.0250 433,500 +0.00(+0.00%)
Dec 04, 2017 0.0250 0.0250 0.0250 0.0250 3,320 +0.00(+0.00%)
Dec 01, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 30, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
Nov 28, 2017 0.0250 0.0250 0.0250 0.0250 65,500 +0.00(+0.00%)
Nov 27, 2017 0.0250 0.0300 0.0300 0.0250 57,750 -0.00(-16.67%)
Nov 23, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 22, 2017 0.0300 0.0300 0.0250 0.0300 148,000 +0.00(+20.00%)
Nov 20, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Nov 16, 2017 0.0250 0.0300 0.0250 0.0300 31,000 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 0.0300 83,000 +0.00(+20.00%)
Nov 14, 2017 0.0300 0.0300 0.0250 0.0250 39,200 -0.00(-16.67%)
Nov 13, 2017 0.0300 0.0300 0.0300 0.0300 221,100 +0.00(+0.00%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 241,800 +0.00(+20.00%)
Nov 09, 2017 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Nov 08, 2017 0.0300 0.0300 0.0250 0.0250 1,880,585 -0.00(-16.67%)
Nov 07, 2017 0.0350 0.0350 0.0300 0.0300 10,930 -0.01(-14.29%)
Nov 06, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Nov 03, 2017 0.0300 0.0300 0.0300 0.0300 24,000 -0.01(-14.29%)
Nov 02, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2017 0.0350 0.0350 0.0350 0.0350 201,400 +0.00(+0.00%)
Oct 27, 2017 0.0350 0.0350 0.0350 0.0350 153,000 +0.00(+0.00%)
Oct 26, 2017 0.0350 0.0350 0.0350 0.0350 9,071 +0.00(+0.00%)
Oct 25, 2017 0.0350 0.0350 0.0350 0.0350 449,350 +0.00(+0.00%)
Oct 24, 2017 0.0350 0.0350 0.0300 0.0350 160,000 +0.01(+16.67%)
Oct 23, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0300 0.0300 0.0300 399,000 +0.00(+0.00%)
Oct 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2017 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Oct 16, 2017 0.0300 0.0300 0.0300 0.0300 172,543 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0350 0.0300 0.0300 72,454 +0.00(+0.00%)
Oct 12, 2017 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Oct 11, 2017 0.0300 0.0350 0.0300 0.0300 28,500 +0.00(+0.00%)
Oct 10, 2017 0.0300 0.0300 0.0300 0.0300 42,414 +0.00(+0.00%)
Oct 04, 2017 0.0300 0.0300 0.0300 1,386 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0300 0.0300 0.0300 135,000 +0.00(+0.00%)
Oct 02, 2017 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 29, 2017 0.0300 0.0300 0.0300 0.0300 142,857 +0.00(+0.00%)
Sep 28, 2017 0.0300 0.0300 0.0300 0.0300 6,400 +0.00(+0.00%)
Sep 27, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 26, 2017 0.0300 0.0300 0.0300 0.0300 14,285 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2017 0.0300 0.0300 0.0300 0.0300 382,200 +0.00(+0.00%)
Sep 19, 2017 0.0300 0.0300 0.0250 0.0300 595,000 +0.00(+0.00%)
Sep 18, 2017 0.0300 0.0300 0.0300 0.0300 280,500 +0.00(+0.00%)
Sep 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2017 0.0300 0.0350 0.0300 0.0300 130,500 +0.00(+0.00%)
Sep 12, 2017 0.0300 0.0350 0.0300 0.0300 144,000 +0.00(+0.00%)
Sep 11, 2017 0.0300 0.0300 0.0300 0.0300 108,800 +0.00(+0.00%)
Sep 08, 2017 0.0300 0.0350 0.0300 0.0300 206,500 +0.00(+0.00%)
Sep 07, 2017 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Sep 06, 2017 0.0300 0.0300 0.0300 0.0300 168,000 +0.00(+0.00%)
Sep 05, 2017 0.0350 0.0350 0.0300 0.0300 226,346 -0.01(-25.00%)
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.