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 (%)
Aug 31, 2021 0.0950 0.0950 0.0900 0.0900 68,600 -0.01(-5.26%)
Aug 30, 2021 0.0900 0.0950 0.0900 0.0950 193,203 +0.01(+5.56%)
Aug 27, 2021 0.0900 0.0950 0.0900 0.0900 54,332 +0.00(+0.00%)
Aug 26, 2021 0.0900 0.0900 0.0900 0.0900 435,530 +0.00(+0.00%)
Aug 25, 2021 0.0750 0.0900 0.0750 0.0900 1,554,542 +0.01(+20.00%)
Aug 24, 2021 0.0700 0.0750 0.0700 0.0750 189,532 +0.00(+7.14%)
Aug 23, 2021 0.0700 0.0700 0.0700 0.0700 30,901 +0.01(+7.69%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 2,600 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0750 0.0650 0.0650 847,526 -0.01(-13.33%)
Aug 18, 2021 0.0700 0.0750 0.0650 0.0750 685,672 +0.01(+15.38%)
Aug 17, 2021 0.0700 0.0750 0.0650 0.0650 1,254,970 -0.01(-13.33%)
Aug 16, 2021 0.0800 0.0800 0.0750 0.0750 827,557 -0.01(-6.25%)
Aug 13, 2021 0.0850 0.0850 0.0800 0.0800 705,297 -0.01(-5.88%)
Aug 12, 2021 0.0900 0.1000 0.0800 0.0850 1,923,664 -0.04(-32.00%)
Aug 11, 2021 0.1100 0.1300 0.1100 0.1250 833,287 +0.02(+25.00%)
Aug 10, 2021 0.0950 0.1000 0.0950 0.1000 112,100 +0.01(+5.26%)
Aug 09, 2021 0.1050 0.1050 0.0950 0.0950 528,800 -0.01(-9.52%)
Aug 06, 2021 0.1050 0.1050 0.1050 0.1050 24,050 -0.01(-4.55%)
Aug 05, 2021 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+10.00%)
Aug 04, 2021 0.1000 0.1000 0.1000 0.1000 18,000 -0.00(-4.76%)
Aug 03, 2021 0.1100 0.1100 0.1000 0.1050 230,210 -0.01(-8.70%)
Jul 29, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 27, 2021 0.1050 0.1050 0.1050 350 -0.01(-8.70%)
Jul 26, 2021 0.1050 0.1150 0.1050 0.1150 10,500 -0.00(-4.17%)
Jul 23, 2021 0.1150 0.1200 0.1150 0.1200 64,500 +0.01(+9.09%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jul 21, 2021 0.1050 0.1100 0.1000 0.1100 63,000 +0.00(+0.00%)
Jul 20, 2021 0.1150 0.1150 0.1100 0.1100 80,910 -0.01(-4.35%)
Jul 19, 2021 0.1100 0.1150 0.1100 0.1150 11,865 +0.01(+4.55%)
Jul 16, 2021 0.1100 0.1100 0.1100 0.1100 23,500 +0.00(+0.00%)
Jul 15, 2021 0.1250 0.1250 0.1100 0.1100 34,694 -0.01(-8.33%)
Jul 14, 2021 0.1250 0.1250 0.1200 0.1200 24,517 +0.00(+0.00%)
Jul 12, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 08, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 07, 2021 0.1200 0.1250 0.1150 0.1150 768,500 +0.00(+0.00%)
Jul 06, 2021 0.1100 0.1150 0.1100 0.1150 101,500 +0.00(+0.00%)
Jul 05, 2021 0.1100 0.1150 0.1100 0.1150 14,500 +0.01(+4.55%)
Jul 02, 2021 0.1100 0.1100 0.1050 0.1100 123,600 +0.00(+0.00%)
Jun 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 29, 2021 0.1100 0.1100 0.1100 0.1100 586,050 -0.01(-4.35%)
Jun 28, 2021 0.1050 0.1200 0.1050 0.1150 559,190 +0.01(+15.00%)
Jun 25, 2021 0.1050 0.1050 0.1000 0.1000 186,340 -0.00(-4.76%)
Jun 24, 2021 0.1150 0.1150 0.1000 0.1050 633,068 -0.01(-8.70%)
Jun 23, 2021 0.1150 0.1150 0.1150 0.1150 192,826 -0.00(-4.17%)
Jun 22, 2021 0.1150 0.1200 0.1150 0.1200 70,000 +0.00(+0.00%)
Jun 21, 2021 0.1300 0.1300 0.1100 0.1200 254,788 -0.01(-7.69%)
Jun 18, 2021 0.1350 0.1350 0.1300 0.1300 14,000 +0.00(+0.00%)
Jun 17, 2021 0.1350 0.1350 0.1250 0.1300 580,314 -0.01(-7.14%)
Jun 16, 2021 0.1450 0.1450 0.1400 0.1400 163,714 +0.00(+0.00%)
Jun 15, 2021 0.1450 0.1450 0.1400 0.1400 108,689 +0.00(+0.00%)
Jun 14, 2021 0.1350 0.1400 0.1350 0.1400 202,885 +0.01(+3.70%)
Jun 11, 2021 0.1400 0.1400 0.1350 0.1350 199,543 -0.01(-6.90%)
Jun 10, 2021 0.1500 0.1550 0.1450 0.1450 194,100 -0.01(-3.33%)
Jun 09, 2021 0.1600 0.1600 0.1500 0.1500 53,331 -0.01(-3.23%)
Jun 08, 2021 0.1450 0.1600 0.1450 0.1550 369,762 +0.01(+10.71%)
Jun 07, 2021 0.1300 0.1400 0.1300 0.1400 53,600 +0.01(+7.69%)
Jun 04, 2021 0.1300 0.1350 0.1300 0.1300 183,575 +0.01(+4.00%)
Jun 03, 2021 14.00 0.1400 0.1250 0.1250 45,314,000 -0.02(-10.71%)
Jun 02, 2021 0.1350 0.1400 0.1350 0.1400 32,590 +0.01(+3.70%)
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.