Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.0850 CAD UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1000 0.1100 0.1000 0.1050 455,900 +0.00(+0.00%)
Jan 28, 2021 0.1000 0.1100 0.1000 0.1050 360,634 +0.00(+0.00%)
Jan 27, 2021 0.1150 0.1150 0.1050 0.1050 1,188,190 -0.01(-8.70%)
Jan 26, 2021 0.1200 0.1200 0.1150 0.1150 299,410 -0.00(-4.17%)
Jan 25, 2021 0.1200 0.1250 0.1200 0.1200 590,295 -0.01(-4.00%)
Jan 22, 2021 0.1200 0.1250 0.1200 0.1250 562,500 +0.00(+0.00%)
Jan 21, 2021 0.1250 0.1300 0.1200 0.1250 341,560 -0.01(-3.85%)
Jan 20, 2021 0.1200 0.1350 0.1200 0.1300 1,177,050 +0.01(+4.00%)
Jan 19, 2021 0.1200 0.1250 0.1150 0.1250 538,208 +0.00(+0.00%)
Jan 18, 2021 0.1300 0.1300 0.1150 0.1250 1,864,316 -0.01(-7.41%)
Jan 15, 2021 0.1500 0.1500 0.1300 0.1350 852,086 +0.00(+0.00%)
Jan 14, 2021 0.1300 0.1450 0.1300 0.1350 473,670 +0.01(+3.85%)
Jan 13, 2021 0.1200 0.1450 0.1150 0.1300 1,667,476 -0.02(-16.13%)
Jan 12, 2021 0.1700 0.1750 0.1550 0.1550 1,390,779 -0.02(-8.82%)
Jan 11, 2021 0.1650 0.1800 0.1600 0.1700 1,151,242 +0.01(+3.03%)
Jan 08, 2021 0.1700 0.1800 0.1650 0.1650 1,559,048 +0.00(+0.00%)
Jan 07, 2021 0.2000 0.2000 0.1600 0.1650 2,723,573 -0.04(-17.50%)
Jan 06, 2021 0.1550 0.2000 0.1550 0.2000 2,665,811 +0.05(+29.03%)
Jan 05, 2021 0.1400 0.1600 0.1400 0.1550 1,818,419 +0.01(+10.71%)
Jan 04, 2021 0.1200 0.1400 0.1200 0.1400 1,200,420 +0.03(+21.74%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2020 0.1050 0.1150 0.1050 0.1150 388,100 +0.01(+4.55%)
Dec 29, 2020 0.1000 0.1150 0.1000 0.1100 1,189,335 +0.01(+4.76%)
Dec 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2020 0.1000 0.1050 0.1000 0.1050 989,652 +0.01(+10.53%)
Dec 22, 2020 0.0900 0.1000 0.0900 0.0950 787,817 +0.01(+5.56%)
Dec 21, 2020 0.0950 0.1000 0.0900 0.0900 1,035,968 +0.00(+0.00%)
Dec 18, 2020 0.0950 0.1000 0.0900 0.0900 1,250,308 +0.00(+5.88%)
Dec 17, 2020 0.0800 0.0900 0.0800 0.0850 640,410 +0.01(+6.25%)
Dec 16, 2020 0.0700 0.0850 0.0700 0.0800 2,098,307 -0.01(-11.11%)
Dec 15, 2020 0.0700 0.0900 0.0700 0.0900 1,461,296 +0.02(+28.57%)
Dec 14, 2020 0.0700 0.0750 0.0700 0.0700 979,070 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0700 0.0650 0.0700 500,560 +0.01(+7.69%)
Dec 10, 2020 0.0650 0.0650 0.0650 0.0650 83,000 +0.00(+0.00%)
Dec 09, 2020 0.0650 0.0700 0.0650 0.0650 503,910 -0.01(-7.14%)
Dec 08, 2020 0.0650 0.0700 0.0650 0.0700 291,500 +0.01(+7.69%)
Dec 07, 2020 0.0600 0.0650 0.0600 0.0650 125,260 -0.01(-7.14%)
Dec 04, 2020 0.0600 0.0700 0.0600 0.0700 728,000 +0.01(+7.69%)
Dec 03, 2020 0.0600 0.0650 0.0600 0.0650 203,200 +0.00(+0.00%)
Dec 02, 2020 0.0600 0.0650 0.0600 0.0650 374,995 +0.01(+8.33%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 209,200 +0.00(+9.09%)
Nov 30, 2020 0.0550 0.0550 0.0550 0.0550 18,181 +0.00(+0.00%)
Nov 27, 2020 0.0500 0.0550 0.0500 0.0550 579,700 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0550 0.0550 451,333 -0.00(-8.33%)
Nov 25, 2020 0.0600 0.0600 0.0600 0.0600 620,000 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0600 0.0600 314,294 -0.01(-14.29%)
Nov 23, 2020 0.0650 0.0700 0.0650 0.0700 171,938 +0.01(+7.69%)
Nov 20, 2020 0.0650 0.0700 0.0650 0.0650 30 +0.00(+0.00%)
Nov 19, 2020 0.0650 0.0650 0.0650 0.0650 295,200 +0.00(+0.00%)
Nov 18, 2020 0.0650 0.0650 0.0650 0.0650 658,324 +0.00(+0.00%)
Nov 17, 2020 0.0650 0.0650 0.0650 0.0650 131,000 +0.00(+0.00%)
Nov 16, 2020 0.0650 0.0650 0.0650 0.0650 192,000 +0.00(+0.00%)
Nov 13, 2020 0.0700 0.0700 0.0650 0.0650 11 -0.01(-7.14%)
Nov 12, 2020 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Nov 11, 2020 0.0750 0.0750 0.0700 0.0700 219,376 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0700 0.0700 0.0700 195,000 +0.00(+0.00%)
Nov 09, 2020 0.0700 0.0700 0.0700 0.0700 40,950 +0.00(+0.00%)
Nov 06, 2020 0.0700 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
Nov 05, 2020 0.0750 0.0750 0.0700 0.0700 265,971 -0.00(-6.67%)
Nov 04, 2020 0.0700 0.0750 0.0700 0.0750 27,030 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0750 0.0700 0.0750 202,405 +0.00(+7.14%)
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.