Chronicle Journal: Finance

St Augustine Gold and Copper Limited (TSX: SAU )

0.1150 CAD +0.0300 (+35.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 15, 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%)
Nov 02, 2020 0.0700 0.0750 0.0700 0.0700 502,000 +0.00(+0.00%)
Oct 30, 2020 0.0700 0.0700 0.0700 0.0700 19 +0.00(+0.00%)
Oct 29, 2020 0.0700 0.0700 0.0700 0.0700 5,950 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0700 0.0700 5,105 -0.00(-6.67%)
Oct 27, 2020 0.0700 0.0750 0.0700 0.0750 2,340 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0750 0.0700 0.0750 2,150 +0.00(+7.14%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0700 0.0700 0.0700 171 -0.00(-6.67%)
Oct 21, 2020 0.0700 0.0750 0.0700 0.0750 8,775 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0750 0.0700 0.0750 4,920 +0.01(+15.38%)
Oct 19, 2020 0.0700 0.0700 0.0650 0.0650 94,000 -0.01(-7.14%)
Oct 16, 2020 0.0700 0.0700 0.0650 0.0700 15 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 8,028 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0700 2,962 -0.00(-6.67%)
Oct 13, 2020 0.0750 0.0750 0.0750 0.0750 648,624 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 08, 2020 0.0650 0.0700 0.0650 0.0700 10,711 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0700 0.0650 0.0700 6,524 +0.00(+0.00%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 95 +0.00(+0.00%)
Oct 05, 2020 0.0700 0.0700 0.0700 0.0700 30 +0.01(+7.69%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 14 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0650 0.0650 2,998 +0.00(+0.00%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 245 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 1,659 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 784 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0.0650 26 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 23 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0650 5,593 -0.01(-7.14%)
Sep 22, 2020 0.0650 0.0700 0.0650 0.0700 2,910 +0.01(+7.69%)
Sep 21, 2020 0.0700 0.0700 0.0600 0.0650 7,094 -0.01(-7.14%)
Sep 18, 2020 0.0650 0.0700 0.0650 0.0700 5 +0.01(+7.69%)
Sep 17, 2020 0.0600 0.0650 0.0600 0.0650 267,380 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0650 576 -0.01(-7.14%)
Sep 15, 2020 0.0650 0.0700 0.0650 0.0700 335,300 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0650 0.0700 1,708 +0.01(+7.69%)
Sep 11, 2020 0.0700 0.0700 0.0600 0.0650 4,517 -0.01(-7.14%)
Sep 10, 2020 0.0650 0.0700 0.0650 0.0700 140 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0700 383 +0.00(+0.00%)
Sep 08, 2020 0.0700 0.0700 0.0700 0.0700 120 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 112 +0.00(+0.00%)
Sep 02, 2020 0.0700 0.0750 0.0650 0.0700 2,276 -0.00(-6.67%)
Sep 01, 2020 0.0750 0.0750 0.0650 0.0750 1,195 +0.00(+7.14%)
Aug 31, 2020 0.0650 0.0750 0.0650 0.0700 1,497 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0700 0.0650 0.0700 20 -0.00(-6.67%)
Aug 27, 2020 0.0700 0.0750 0.0650 0.0750 830 +0.00(+7.14%)
Aug 26, 2020 0.0700 0.0750 0.0700 0.0700 2,475 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0750 0.0650 0.0700 6,976 -0.01(-12.50%)
Aug 24, 2020 0.0750 0.0800 0.0700 0.0800 600 +0.01(+14.29%)
Aug 21, 2020 0.0850 0.0900 0.0700 0.0700 8,517 -0.01(-17.65%)
Aug 20, 2020 0.0750 0.0850 0.0750 0.0850 2,108,244 +0.01(+6.25%)
Aug 19, 2020 0.0750 0.0800 0.0700 0.0800 1,082,258 +0.01(+14.29%)
Aug 18, 2020 0.0750 0.0750 0.0700 0.0700 481,514 -0.00(-6.67%)
Aug 17, 2020 0.0800 0.0800 0.0750 0.0750 224,388 +0.00(+0.00%)
Aug 14, 2020 0.0750 0.0800 0.0750 0.0750 485,670 +0.00(+0.00%)
Aug 13, 2020 0.0750 0.0800 0.0750 0.0750 444,000 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0800 0.0750 0.0750 285,550 +0.00(+0.00%)
Aug 11, 2020 0.0800 0.0800 0.0750 0.0750 428,783 -0.01(-6.25%)
Aug 10, 2020 0.0850 0.0850 0.0800 0.0800 851,500 -0.01(-5.88%)
Aug 07, 2020 0.0800 0.0900 0.0800 0.0850 356,850 +0.00(+0.00%)
Aug 06, 2020 0.0900 0.0900 0.0850 0.0850 492,462 -0.00(-5.56%)
Aug 05, 2020 0.0900 0.0950 0.0800 0.0900 15,651 +0.00(+5.88%)
Aug 04, 2020 0.0850 0.0850 0.0800 0.0850 8,714 +0.01(+6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 30, 2020 0.0850 0.0850 0.0750 0.0850 4,926 -0.00(-5.56%)
Jul 29, 2020 0.0850 0.0900 0.0750 0.0900 15,138 -0.01(-5.26%)
Jul 28, 2020 0.1000 0.1000 0.0850 0.0950 23,982 -0.01(-9.52%)
Jul 27, 2020 0.0900 0.1050 0.0900 0.1050 41,799 +0.02(+31.25%)
Jul 24, 2020 0.0600 0.0900 0.0600 0.0800 557 +0.02(+33.33%)
Jul 23, 2020 0.0550 0.0600 0.0500 0.0600 6,969 +0.01(+20.00%)
Jul 22, 2020 0.0600 0.0600 0.0500 0.0500 761,999 -0.01(-16.67%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 640,000 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0700 0.0600 0.0600 2,026,911 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0600 0.0500 0.0600 962,501 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0700 0.0500 0.0600 1,832,732 +0.01(+20.00%)
Jul 15, 2020 0.0500 0.0600 0.0500 0.0500 1,710,341 -0.01(-16.67%)
Jul 14, 2020 0.0600 0.0600 0.0500 0.0600 654,041 -0.01(-14.29%)
Jul 13, 2020 0.0700 0.0700 0.0600 0.0700 1,212,222 +0.00(+0.00%)
Jul 10, 2020 0.0600 0.0800 0.0600 0.0700 3,711,712 +0.01(+16.67%)
Jul 09, 2020 0.0800 0.0800 0.0600 0.0600 4,783,301 -0.03(-33.33%)
Jul 08, 2020 0.1000 0.1100 0.0700 0.0900 8,289,196 -0.05(-35.71%)
Jul 07, 2020 0.0600 0.1500 0.0600 0.1400 7,460,878 +0.08(+133.33%)
Jul 06, 2020 0.0300 0.0700 0.0300 0.0600 11,052,995 +0.04(+200.00%)
Jul 03, 2020 0.0200 0.0300 0.0200 0.0200 171,000 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 267,500 +0.00(+0.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 10, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 09, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0200 0.0200 0.0200 0.0200 493,150 +0.00(+0.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0.0200 49,499 +0.00(+0.00%)
Jun 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 01, 2020 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
May 29, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0200 0.0200 21,250 +0.00(+0.00%)
May 27, 2020 0.0200 0.0200 0.0200 0.0200 56,538 +0.00(+0.00%)
May 26, 2020 0.0200 0.0200 0.0200 0.0200 122,800 +0.00(+0.00%)
May 25, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 22, 2020 0.0200 0.0200 0.0200 0.0200 60,500 +0.00(+0.00%)
May 21, 2020 0.0200 0.0200 0.0200 0.0200 350,600 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
May 19, 2020 0.0200 0.0200 0.0200 0.0200 383,000 +0.00(+0.00%)
May 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 12, 2020 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
May 11, 2020 0.0200 0.0200 0.0100 0.0200 87,000 +0.00(+0.00%)
May 08, 2020 0.0100 0.0200 0.0100 0.0200 267,400 +0.00(+0.00%)
May 07, 2020 0.0100 0.0200 0.0100 0.0200 200,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 45,000 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
May 01, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Apr 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 103,150 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 198,785 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 08, 2020 0.0200 0.0200 0.0100 0.0100 148,127 -0.01(-50.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 283,650 +0.00(+0.00%)
Mar 31, 2020 0.0200 0.0200 0.0100 0.0200 205,000 +0.00(+0.00%)
Mar 30, 2020 0.0100 0.0200 0.0100 0.0200 5,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0.0200 51,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0.0200 516,200 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 101,600 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0300 0.0200 0.0200 173,000 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 210,500 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 144,500 +0.00(+0.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 11,111 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 83,000 +0.00(+0.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 256,000 +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.