Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1400 CAD UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 0.1450 0.1450 0.1400 0.1400 163,714 +0.00(+0.00%)
Jun 15, 2021 0.1450 0.1450 0.1400 0.1400 108,689 +0.00(+0.00%)
Jun 14, 2021 0.1350 0.1400 0.1350 0.1400 202,885 +0.01(+3.70%)
Jun 11, 2021 0.1400 0.1400 0.1350 0.1350 199,543 -0.01(-6.90%)
Jun 10, 2021 0.1500 0.1550 0.1450 0.1450 194,100 -0.01(-3.33%)
Jun 09, 2021 0.1600 0.1600 0.1500 0.1500 53,331 -0.01(-3.23%)
Jun 08, 2021 0.1450 0.1600 0.1450 0.1550 369,762 +0.01(+10.71%)
Jun 07, 2021 0.1300 0.1400 0.1300 0.1400 53,600 +0.01(+7.69%)
Jun 04, 2021 0.1300 0.1350 0.1300 0.1300 183,575 +0.01(+4.00%)
Jun 03, 2021 14.00 0.1400 0.1250 0.1250 45,314,000 -0.02(-10.71%)
Jun 02, 2021 0.1350 0.1400 0.1350 0.1400 32,590 +0.01(+3.70%)
Jun 01, 2021 0.1500 0.1500 0.1300 0.1350 624,747 -0.01(-10.00%)
May 31, 2021 0.1550 0.1600 0.1500 0.1500 295,815 -0.01(-3.23%)
May 28, 2021 0.1700 0.1700 0.1550 0.1550 266,855 -0.02(-8.82%)
May 27, 2021 0.1700 0.1700 0.1600 0.1700 103,420 +0.00(+0.00%)
May 26, 2021 0.1750 0.1750 0.1650 0.1700 266,180 +0.00(+0.00%)
May 25, 2021 0.1600 0.1800 0.1600 0.1700 1,797,744 +0.02(+9.68%)
May 21, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 20, 2021 0.1600 0.1600 0.1500 0.1600 738,870 +0.01(+6.67%)
May 19, 2021 0.1300 0.1500 0.1300 0.1500 292,315 +0.01(+11.11%)
May 18, 2021 0.1400 0.1400 0.1350 0.1350 178,284 -0.01(-6.90%)
May 17, 2021 0.1500 0.1500 0.1400 0.1450 208,280 -0.01(-3.33%)
May 14, 2021 0.1500 0.1500 0.1450 0.1500 348,400 -0.01(-3.23%)
May 13, 2021 0.1500 0.1600 0.1500 0.1550 262,831 +0.01(+3.33%)
May 12, 2021 0.1400 0.1600 0.1400 0.1500 1,912,590 +0.01(+11.11%)
May 11, 2021 0.1400 0.1450 0.1250 0.1350 637,540 -0.01(-6.90%)
May 10, 2021 0.1300 0.1450 0.1300 0.1450 1,997,625 +0.02(+16.00%)
May 07, 2021 0.1300 0.1300 0.1250 0.1250 195,360 -0.01(-3.85%)
May 06, 2021 0.1150 0.1300 0.1150 0.1300 1,216,999 +0.02(+18.18%)
May 05, 2021 0.1150 0.1150 0.1100 0.1100 21,550 +0.00(+0.00%)
May 04, 2021 0.1100 0.1100 0.1100 0.1100 48,000 +0.00(+0.00%)
May 03, 2021 0.1150 0.1150 0.1100 0.1100 156,000 +0.01(+4.76%)
Apr 30, 2021 0.1050 0.1100 0.1000 0.1050 191,400 +0.00(+0.00%)
Apr 29, 2021 0.1050 0.1100 0.1050 0.1050 68,847 +0.00(+0.00%)
Apr 28, 2021 0.1100 0.1200 0.1000 0.1050 254,998 -0.01(-8.70%)
Apr 27, 2021 0.1200 0.1250 0.1100 0.1150 468,593 -0.00(-4.17%)
Apr 26, 2021 0.1150 0.1200 0.1100 0.1200 201,299 +0.01(+9.09%)
Apr 23, 2021 0.1100 0.1150 0.1100 0.1100 85,000 +0.00(+0.00%)
Apr 22, 2021 0.1100 0.1150 0.1100 0.1100 337,200 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1100 0.1100 274,300 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1050 0.1100 153,000 +0.01(+4.76%)
Apr 19, 2021 0.1150 0.1150 0.1050 0.1050 193,183 -0.01(-4.55%)
Apr 16, 2021 0.1150 0.1150 0.1050 0.1100 628,506 +0.01(+4.76%)
Apr 15, 2021 0.1000 0.1200 0.1000 0.1050 2,518,253 +0.02(+23.53%)
Apr 14, 2021 0.0850 0.0900 0.0800 0.0850 115,510 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0900 0.0850 0.0850 227,997 +0.00(+0.00%)
Apr 12, 2021 0.0850 0.0850 0.0800 0.0850 63,950 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0900 0.0850 0.0850 81,204 +0.00(+0.00%)
Apr 08, 2021 0.0850 0.0850 0.0850 0.0850 16,888 +0.01(+6.25%)
Apr 07, 2021 0.0800 0.0800 0.0800 0.0800 85,400 +0.00(+0.00%)
Apr 06, 2021 0.0900 0.0900 0.0800 0.0800 206,755 -0.01(-5.88%)
Apr 05, 2021 0.0750 0.0850 0.0750 0.0850 180,350 +0.01(+13.33%)
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.