Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St Augustine Gold and Copper Limited (TSX: SAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 27, 2020 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Jan 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 21, 2020 0.0200 0.0200 0.0200 0.0200 96,000 +0.00(+0.00%)
Jan 20, 2020 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0.0200 225,000 +0.00(+0.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0.0200 30,200 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0.0200 1,218,340 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 102,000 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Dec 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0.0200 23,165 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 36,000 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0.0200 94,200 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0200 0.0200 0.0200 43,000 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0200 0.0200 63,000 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 42,500 +0.00(+0.00%)
Nov 14, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0.0200 239,500 +0.00(+0.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 15, 2019 0.0200 0.0200 0.0200 0.0200 153,000 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0.0200 145,000 +0.00(+0.00%)
Oct 08, 2019 0.0200 0.0300 0.0200 0.0200 1,195,570 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2019 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-33.33%)
Sep 20, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Sep 17, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Sep 16, 2019 0.0200 0.0200 0.0200 0.0200 30,000 -0.01(-33.33%)
Sep 13, 2019 0.0300 0.0300 0.0300 350 +0.00(+0.00%)
Sep 12, 2019 0.0200 0.0300 0.0200 0.0300 528,000 +0.00(+0.00%)
Sep 11, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0.0200 7,500 -0.01(-33.33%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2019 0.0200 0.0300 0.0200 0.0300 6,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 26, 2019 0.0300 0.0300 0.0200 0.0200 16,100 -0.01(-33.33%)
Aug 23, 2019 0.0300 0.0300 0.0300 0.0300 69,000 +0.01(+50.00%)
Aug 22, 2019 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Aug 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 09, 2019 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-33.33%)
Aug 08, 2019 0.0300 0.0300 0.0300 0.0300 126,000 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +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.