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, 2019 0.0200 0.0200 0.0200 0.0200 25,420 +0.00(+0.00%)
Jan 30, 2019 0.0200 0.0300 0.0200 0.0200 737,850 -0.01(-33.33%)
Jan 29, 2019 0.0200 0.0300 0.0200 0.0300 306,533 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0300 0.0200 0.0300 84,700 +0.01(+50.00%)
Jan 25, 2019 0.0200 0.0300 0.0200 0.0200 2,222,491 +0.00(+0.00%)
Jan 24, 2019 0.0200 0.0200 0.0200 0.0200 33,962 +0.00(+0.00%)
Jan 23, 2019 0.0200 0.0200 0.0200 0.0200 38,000 +0.00(+0.00%)
Jan 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2019 0.0200 0.0200 0.0200 0.0200 75,700 +0.00(+0.00%)
Jan 14, 2019 0.0200 0.0200 0.0200 0.0200 67,000 +0.00(+0.00%)
Jan 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0.0200 426,000 +0.00(+0.00%)
Jan 08, 2019 0.0200 0.0200 0.0200 0.0200 12,445 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Jan 04, 2019 0.0200 0.0200 0.0200 0.0200 118,332 +0.00(+0.00%)
Jan 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0.0200 190,075 +0.00(+0.00%)
Dec 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 27,000 +0.00(+0.00%)
Dec 20, 2018 0.0200 0.0200 0.0200 0.0200 170,000 +0.00(+0.00%)
Dec 19, 2018 0.0200 0.0200 0.0200 0.0200 209,000 +0.00(+0.00%)
Dec 18, 2018 0.0200 0.0200 0.0200 0.0200 159,000 +0.00(+0.00%)
Dec 17, 2018 0.0200 0.0200 0.0200 0.0200 154,000 +0.00(+0.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 07, 2018 0.0200 0.0200 0.0200 0.0200 9,400 +0.00(+0.00%)
Dec 06, 2018 0.0200 0.0200 0.0200 0.0200 318,049 +0.00(+0.00%)
Dec 05, 2018 0.0200 0.0200 0.0200 0.0200 932,000 +0.00(+0.00%)
Dec 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0.0200 1,900 +0.00(+0.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2018 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Nov 16, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Nov 15, 2018 0.0200 0.0200 0.0200 0.0200 98,000 +0.00(+0.00%)
Nov 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 09, 2018 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Nov 08, 2018 0.0200 0.0200 0.0200 0.0200 53,500 +0.00(+0.00%)
Nov 07, 2018 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Nov 06, 2018 0.0200 0.0200 0.0200 0.0200 34,200 +0.00(+0.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+0.00%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0200 0.0200 60 +0.00(+0.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 0.0200 110,000 -0.01(-33.33%)
Oct 30, 2018 0.0200 0.0300 0.0200 0.0300 150,000 +0.01(+50.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0.0200 82,000 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0.0200 42,133 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0300 0.0200 0.0200 73,200 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0.0200 41,999 +0.00(+0.00%)
Oct 23, 2018 0.0300 0.0300 0.0200 0.0200 251,900 -0.01(-33.33%)
Oct 22, 2018 0.0300 0.0300 0.0200 0.0300 223,400 +0.01(+50.00%)
Oct 19, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Oct 18, 2018 0.0200 0.0200 0.0200 0.0200 33,300 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 16, 2018 0.0200 0.0200 0.0200 0.0200 112,000 +0.00(+0.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 15,700 -0.01(-33.33%)
Oct 12, 2018 0.0200 0.0300 0.0200 0.0300 90,000 +0.00(+0.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0.0300 13,500 +0.00(+0.00%)
Oct 10, 2018 0.0200 0.0300 0.0200 0.0300 30,000 +0.01(+50.00%)
Oct 09, 2018 0.0200 0.0200 0.0200 0.0200 53,000 +0.00(+0.00%)
Oct 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 02, 2018 0.0200 0.0300 0.0200 0.0200 131,000 -0.01(-33.33%)
Sep 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0200 0.0300 46,000 +0.01(+50.00%)
Sep 20, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 19, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Sep 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 14, 2018 0.0200 0.0200 0.0200 0.0200 7,040 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 36,000 +0.00(+0.00%)
Sep 11, 2018 0.0200 0.0200 0.0200 0.0200 430,800 +0.00(+0.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0.0200 1,085,175 +0.00(+0.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Sep 04, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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%)
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.