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 (%)
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%)
Sep 01, 2017 0.0350 0.0400 0.0350 0.0400 122,500 +0.00(+14.29%)
Aug 31, 2017 0.0300 0.0400 0.0300 0.0350 1,597,600 +0.01(+16.67%)
Aug 30, 2017 0.0300 0.0300 0.0300 0.0300 310,150 +0.00(+0.00%)
Aug 29, 2017 0.0250 0.0300 0.0250 0.0300 215,000 +0.00(+0.00%)
Aug 28, 2017 0.0300 0.0350 0.0300 0.0300 140,508 -0.01(-14.29%)
Aug 25, 2017 0.0300 0.0350 0.0300 0.0350 376,000 +0.00(+0.00%)
Aug 24, 2017 0.0300 0.0350 0.0300 0.0350 624,900 +0.01(+16.67%)
Aug 23, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 22, 2017 0.0300 0.0350 0.0300 0.0300 517,000 +0.00(+0.00%)
Aug 21, 2017 0.0300 0.0300 0.0250 0.0300 210,700 +0.00(+20.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Aug 17, 2017 0.0250 0.0250 0.0250 0.0250 212,500 -0.00(-16.67%)
Aug 16, 2017 0.0300 0.0300 0.0250 0.0300 429,600 +0.00(+0.00%)
Aug 15, 2017 0.0250 0.0300 0.0250 0.0300 313,000 +0.00(+0.00%)
Aug 14, 2017 0.0250 0.0300 0.0250 0.0300 516,200 +0.00(+0.00%)
Aug 11, 2017 0.0300 0.0300 0.0300 0.0300 332,000 +0.00(+0.00%)
Aug 10, 2017 0.0300 0.0300 0.0300 0.0300 200,285 +0.00(+0.00%)
Aug 09, 2017 0.0350 0.0350 0.0300 0.0300 237,000 -0.01(-14.29%)
Aug 08, 2017 0.0300 0.0350 0.0300 0.0350 503,000 +0.01(+16.67%)
Aug 04, 2017 0.0350 0.0350 0.0300 0.0300 238,790 +0.00(+0.00%)
Aug 03, 2017 0.0300 0.0300 0.0300 0.0300 220,500 -0.01(-14.29%)
Aug 02, 2017 0.0350 0.0350 0.0350 0.0350 1,686,972 +0.00(+0.00%)
Aug 01, 2017 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 223,000 +0.00(+0.00%)
Jul 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2017 0.0350 0.0350 0.0350 0.0350 127,500 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jul 19, 2017 0.0450 0.0450 0.0350 0.0350 123,000 -0.00(-12.50%)
Jul 18, 2017 0.0400 0.0400 0.0400 0.0400 153,857 +0.00(+14.29%)
Jul 17, 2017 0.0400 0.0450 0.0350 0.0350 138,000 +0.00(+0.00%)
Jul 14, 2017 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jul 13, 2017 0.0400 0.0400 0.0400 0.0400 36,900 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 10, 2017 0.0400 0.0400 0.0350 0.0350 1,762,000 +0.00(+0.00%)
Jul 07, 2017 0.0350 0.0400 0.0350 0.0350 471,166 -0.00(-12.50%)
Jul 06, 2017 0.0350 0.0400 0.0350 0.0400 454,000 +0.00(+14.29%)
Jul 05, 2017 0.0350 0.0350 0.0350 0.0350 81,394 -0.00(-12.50%)
Jul 04, 2017 0.0350 0.0400 0.0300 0.0400 2,049,825 +0.01(+33.33%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2017 0.0300 0.0350 0.0300 0.0300 1,840,499 +0.00(+0.00%)
Jun 29, 2017 0.0250 0.0300 0.0250 0.0300 621,666 +0.00(+0.00%)
Jun 28, 2017 0.0250 0.0300 0.0250 0.0300 167,500 +0.00(+0.00%)
Jun 27, 2017 0.0250 0.0300 0.0250 0.0300 244,000 +0.00(+20.00%)
Jun 26, 2017 0.0300 0.0300 0.0250 0.0250 2,362,000 +0.00(+0.00%)
Jun 23, 2017 0.0250 0.0300 0.0250 0.0250 4,136,472 -0.00(-16.67%)
Jun 22, 2017 0.0250 0.0300 0.0250 0.0300 4,301,160 +0.00(+0.00%)
Jun 21, 2017 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+0.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 450,800 +0.00(+0.00%)
Jun 19, 2017 0.0300 0.0350 0.0300 0.0300 664,000 -0.01(-14.29%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 14, 2017 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jun 13, 2017 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jun 12, 2017 0.0350 0.0350 0.0300 0.0350 80,000 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0400 0.0300 0.0350 908,500 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0400 0.0350 0.0350 32,000 -0.00(-12.50%)
Jun 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+14.29%)
Jun 01, 2017 0.0350 0.0400 0.0350 0.0350 353,100 -0.00(-12.50%)
May 31, 2017 0.0350 0.0400 0.0350 0.0400 85,250 +0.00(+0.00%)
May 30, 2017 0.0400 0.0450 0.0400 0.0400 140,300 +0.00(+0.00%)
May 29, 2017 0.0400 0.0450 0.0400 0.0400 182,600 +0.00(+14.29%)
May 25, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
May 23, 2017 0.0400 0.0400 0.0400 0.0400 504,000 +0.00(+0.00%)
May 19, 2017 0.0400 0.0400 0.0400 0.0400 201,958 +0.00(+0.00%)
May 18, 2017 0.0400 0.0400 0.0350 0.0400 441,975 +0.00(+0.00%)
May 17, 2017 0.0450 0.0450 0.0400 0.0400 242,500 +0.00(+0.00%)
May 16, 2017 0.0400 0.0450 0.0400 0.0400 610,863 -0.00(-11.11%)
May 15, 2017 0.0500 0.0500 0.0450 0.0450 1,148,500 +0.00(+0.00%)
May 12, 2017 0.0500 0.0500 0.0450 0.0450 264,000 -0.01(-10.00%)
May 11, 2017 0.0500 0.0500 0.0450 0.0500 660,050 +0.01(+11.11%)
May 10, 2017 0.0400 0.0500 0.0400 0.0450 1,834,100 +0.00(+12.50%)
May 09, 2017 0.0500 0.0500 0.0400 0.0400 1,615,243 -0.01(-20.00%)
May 08, 2017 0.0450 0.0500 0.0400 0.0500 2,325,063 +0.01(+25.00%)
May 05, 2017 0.0400 0.0450 0.0350 0.0400 2,816,504 +0.00(+0.00%)
May 04, 2017 0.0350 0.0450 0.0350 0.0400 3,932,274 +0.00(+14.29%)
May 03, 2017 0.0300 0.0350 0.0300 0.0350 764,832 +0.01(+40.00%)
May 02, 2017 0.0200 0.0300 0.0200 0.0250 1,454,440 +0.01(+25.00%)
May 01, 2017 0.0250 0.0250 0.0200 0.0200 233,970 +0.00(+0.00%)
Apr 28, 2017 0.0200 0.0200 0.0200 0.0200 1,934,000 +0.00(+0.00%)
Apr 27, 2017 0.0200 0.0250 0.0200 0.0200 119,000 +0.00(+0.00%)
Apr 26, 2017 0.0200 0.0200 0.0200 0.0200 36,000 +0.00(+0.00%)
Apr 25, 2017 0.0200 0.0200 0.0200 0.0200 1,601,300 +0.00(+0.00%)
Apr 24, 2017 0.0200 0.0250 0.0200 0.0200 1,123,766 -0.01(-20.00%)
Apr 20, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 18, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 12, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 11, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 10, 2017 0.0250 0.0250 0.0200 0.0250 325,112 +0.00(+0.00%)
Apr 07, 2017 0.0250 0.0250 0.0250 0.0250 735,001 +0.00(+0.00%)
Apr 06, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Apr 05, 2017 0.0200 0.0200 0.0200 0.0200 278,000 +0.00(+0.00%)
Apr 04, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Apr 03, 2017 0.0250 0.0250 0.0200 0.0200 175,000 -0.01(-20.00%)
Mar 30, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 29, 2017 0.0250 0.0250 0.0250 0.0250 29,143 +0.00(+0.00%)
Mar 28, 2017 0.0250 0.0250 0.0200 0.0250 47,600 +0.01(+25.00%)
Mar 27, 2017 0.0200 0.0200 0.0200 0.0200 394,760 -0.01(-20.00%)
Mar 24, 2017 0.0200 0.0250 0.0200 0.0250 270,033 +0.01(+25.00%)
Mar 22, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 17, 2017 0.0250 0.0250 0.0250 0.0250 79,200 +0.00(+0.00%)
Mar 16, 2017 0.0250 0.0250 0.0250 0.0250 62,001 +0.00(+0.00%)
Mar 15, 2017 0.0250 0.0250 0.0250 0.0250 108,000 +0.01(+25.00%)
Mar 14, 2017 0.0250 0.0250 0.0200 0.0200 47,999 -0.01(-20.00%)
Mar 10, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2017 0.0200 0.0250 0.0200 0.0250 1,110,750 +0.00(+0.00%)
Mar 07, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 06, 2017 0.0250 0.0250 0.0250 0.0250 447,174 +0.00(+0.00%)
Mar 03, 2017 0.0250 0.0250 0.0250 0.0250 1,103,600 +0.00(+0.00%)
Mar 02, 2017 0.0250 0.0250 0.0250 0.0250 1,102,017 +0.00(+0.00%)
Mar 01, 2017 0.0250 0.0250 0.0200 0.0250 2,861,186 +0.00(+0.00%)
Feb 28, 2017 0.0300 0.0300 0.0250 0.0250 1,574,013 +0.00(+0.00%)
Feb 27, 2017 0.0300 0.0300 0.0250 0.0250 2,221,004 -0.00(-16.67%)
Feb 24, 2017 0.0300 0.0300 0.0250 0.0300 5,148,070 -0.01(-14.29%)
Feb 23, 2017 0.0400 0.0400 0.0350 0.0350 594,800 -0.00(-12.50%)
Feb 22, 2017 0.0400 0.0400 0.0400 0.0400 25,750 +0.00(+0.00%)
Feb 21, 2017 0.0400 0.0400 0.0350 0.0400 823,450 +0.00(+0.00%)
Feb 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0500 0.0400 0.0400 4,184,275 -0.01(-20.00%)
Feb 15, 2017 0.0550 0.0550 0.0500 0.0500 23,750 +0.00(+0.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Feb 13, 2017 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Feb 10, 2017 0.0550 0.0550 0.0500 0.0550 84,000 +0.00(+10.00%)
Feb 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 0.0500 355,813 -0.00(-9.09%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0.0500 72,369 +0.00(+0.00%)
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.