Skip to main content

St Augustine Gold and Copper Limited (TSX: SAU )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.3350 0.3850 0.3350 0.3800 398,180 +0.07(+22.58%)
Nov 29, 2011 0.3200 0.3300 0.3000 0.3100 34,000 -0.04(-11.43%)
Nov 28, 2011 0.3400 0.3500 0.3250 0.3500 70,083 -0.02(-5.41%)
Nov 25, 2011 0.3700 0.3850 0.3700 0.3700 15,650 -0.02(-3.90%)
Nov 24, 2011 0.3850 0.3850 0.3850 135 +0.00(+0.00%)
Nov 23, 2011 0.3850 0.3850 0.3850 0.3850 3,400 +0.02(+4.05%)
Nov 22, 2011 0.3800 0.3800 0.3400 0.3700 84,700 -0.03(-7.50%)
Nov 21, 2011 0.4000 0.4000 0.3800 0.4000 66,100 -0.02(-4.76%)
Nov 18, 2011 0.3650 0.4200 0.3650 0.4200 424,400 +0.06(+16.67%)
Nov 17, 2011 0.3700 0.3700 0.3500 0.3600 48,140 +0.01(+2.86%)
Nov 16, 2011 0.3600 0.3600 0.3500 0.3500 44,100 -0.02(-4.11%)
Nov 15, 2011 0.3750 0.3750 0.3650 0.3650 23,000 -0.01(-2.67%)
Nov 14, 2011 0.3800 0.3800 0.3750 0.3750 47,811 -0.02(-5.06%)
Nov 11, 2011 0.3800 0.3950 0.3800 0.3950 214,200 -0.01(-1.25%)
Nov 10, 2011 0.3850 0.4000 0.3850 0.4000 156,320 +0.00(+0.00%)
Nov 09, 2011 0.3900 0.4100 0.3900 0.4000 213,510 +0.02(+5.26%)
Nov 08, 2011 0.3900 0.3950 0.3800 0.3800 72,050 -0.02(-3.80%)
Nov 07, 2011 0.4000 0.4000 0.3850 0.3950 53,450 -0.01(-1.25%)
Nov 04, 2011 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Nov 03, 2011 0.4000 0.4000 0.4000 0.4000 22,000 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.3850 0.4000 129,000 -0.01(-2.44%)
Nov 01, 2011 0.4000 0.4100 0.3850 0.4100 85,500 +0.00(+1.23%)
Oct 31, 2011 0.3950 0.4050 0.3950 0.4050 237,600 -0.00(-1.22%)
Oct 28, 2011 0.4200 0.4200 0.3800 0.4100 80,050 -0.02(-4.65%)
Oct 27, 2011 0.4100 0.4300 0.4100 0.4300 397,725 +0.03(+7.50%)
Oct 26, 2011 0.4100 0.4100 0.3550 0.4000 278,600 -0.03(-6.98%)
Oct 25, 2011 0.4100 0.4400 0.4050 0.4300 285,950 -0.01(-2.27%)
Oct 24, 2011 0.4700 0.4900 0.4400 0.4400 156,500 -0.05(-10.20%)
Oct 21, 2011 0.4700 0.4900 0.4700 0.4900 51,400 +0.02(+4.26%)
Oct 20, 2011 0.5000 0.5000 0.4700 0.4700 73,955 -0.03(-6.00%)
Oct 19, 2011 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Oct 18, 2011 0.5000 0.5000 0.4800 0.5000 291,000 +0.02(+4.17%)
Oct 17, 2011 0.4800 0.4800 0.4800 0.4800 8,500 -0.02(-4.00%)
Oct 14, 2011 0.4800 0.5000 0.4800 0.5000 40,900 +0.00(+0.00%)
Oct 13, 2011 0.5000 0.5000 0.4950 0.5000 110,800 -0.01(-1.96%)
Oct 12, 2011 0.5500 0.5500 0.5100 0.5100 253,000 -0.02(-3.77%)
Oct 11, 2011 0.5200 0.5500 0.5200 0.5300 59,500 -0.02(-3.64%)
Oct 07, 2011 0.5100 0.5500 0.5100 0.5500 26,000 +0.05(+10.00%)
Oct 06, 2011 0.5400 0.5400 0.5000 0.5000 298,500 -0.05(-9.09%)
Oct 05, 2011 0.4900 0.6400 0.4900 0.5500 241,200 +0.11(+25.00%)
Oct 04, 2011 0.4900 0.4900 0.4300 0.4400 45,100 -0.04(-8.33%)
Oct 03, 2011 0.5300 0.5300 0.4550 0.4800 72,500 -0.05(-9.43%)
Sep 30, 2011 0.5700 0.5700 0.5300 0.5300 136,000 -0.02(-3.64%)
Sep 29, 2011 0.5600 0.5600 0.5500 0.5500 10,586 +0.00(+0.00%)
Sep 28, 2011 0.5600 0.5700 0.5500 0.5500 84,236 +0.00(+0.00%)
Sep 27, 2011 0.5700 0.5700 0.5500 0.5500 51,870 -0.03(-5.17%)
Sep 26, 2011 0.5800 0.5800 0.5800 0.5800 2,000 +0.04(+7.41%)
Sep 23, 2011 0.6000 0.6000 0.5400 0.5400 66,100 -0.06(-10.00%)
Sep 22, 2011 0.4600 0.6200 0.4600 0.6000 229,240 -0.09(-13.04%)
Sep 21, 2011 0.7000 0.7000 0.6900 0.6900 76,470 -0.01(-1.43%)
Sep 20, 2011 0.7000 0.7000 0.6900 0.7000 65,430 +0.00(+0.00%)
Sep 19, 2011 0.7000 0.7000 0.6900 0.7000 213,400 +0.00(+0.00%)
Sep 16, 2011 0.7000 0.7100 0.7000 0.7000 63,000 +0.00(+0.00%)
Sep 15, 2011 0.7000 0.7000 0.7000 0.7000 273,937 -0.01(-1.41%)
Sep 14, 2011 0.7000 0.7100 0.7000 0.7100 95,600 +0.01(+1.43%)
Sep 13, 2011 0.7000 0.7100 0.7000 0.7000 319,200 +0.00(+0.00%)
Sep 12, 2011 0.6800 0.7000 0.6800 0.7000 144,500 +0.02(+2.94%)
Sep 09, 2011 0.6800 0.6800 0.6700 0.6800 68,200 -0.02(-2.86%)
Sep 08, 2011 0.7000 0.7100 0.6900 0.7000 264,550 +0.00(+0.00%)
Sep 07, 2011 0.7200 0.7200 0.7000 0.7000 1,554,010 -0.01(-1.41%)
Sep 06, 2011 0.7000 0.7100 0.7000 0.7100 640,646 +0.00(+0.00%)
Sep 02, 2011 0.7000 0.7200 0.7000 0.7100 564,730 +0.01(+1.43%)
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.