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 (%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 30, 2021 0.1250 0.1750 0.1200 0.1550 2,710,216 +0.02(+19.23%)
Dec 29, 2021 0.1350 0.1900 0.1300 0.1300 4,275,980 +0.04(+44.44%)
Dec 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 22, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 21, 2021 0.0850 0.0850 0.0850 0.0850 3,243 +0.01(+6.25%)
Dec 20, 2021 0.0850 0.0850 0.0800 0.0800 75,471 -0.01(-11.11%)
Dec 16, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 15, 2021 0.0850 0.0850 0.0850 0.0850 62,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 96,600 +0.00(+0.00%)
Dec 13, 2021 0.0900 0.0900 0.0850 0.0850 47,400 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 09, 2021 0.0950 0.0950 0.0900 0.0900 286,563 +0.00(+0.00%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 51,796 +0.00(+5.88%)
Dec 07, 2021 0.0800 0.0900 0.0800 0.0850 82,917 +0.00(+0.00%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 157,000 -0.00(-5.56%)
Dec 03, 2021 0.0900 0.0900 0.0900 0.0900 112,000 +0.00(+0.00%)
Dec 02, 2021 0.0900 0.0900 0.0850 0.0900 177,279 +0.00(+0.00%)
Dec 01, 2021 0.0850 0.0900 0.0850 0.0900 5,050 +0.00(+0.00%)
Nov 30, 2021 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Nov 29, 2021 0.0850 0.0900 0.0850 0.0900 111,000 +0.00(+5.88%)
Nov 26, 2021 0.0850 0.0850 0.0850 0.0850 41,611 +0.00(+0.00%)
Nov 25, 2021 0.0850 0.0900 0.0850 0.0850 207,000 +0.00(+0.00%)
Nov 24, 2021 0.0850 0.0850 0.0850 0.0850 24,111 +0.00(+0.00%)
Nov 23, 2021 0.0900 0.0900 0.0850 0.0850 339,400 -0.00(-5.56%)
Nov 22, 2021 0.0950 0.0950 0.0900 0.0900 35,095 -0.01(-5.26%)
Nov 19, 2021 0.0950 0.0950 0.0900 0.0950 492,250 +0.01(+5.56%)
Nov 18, 2021 0.0900 0.0900 0.0900 0.0900 190,568 +0.00(+0.00%)
Nov 17, 2021 0.0950 0.0950 0.0900 0.0900 48,333 -0.01(-10.00%)
Nov 16, 2021 0.1050 0.1050 0.0950 0.1000 287,358 +0.01(+5.26%)
Nov 15, 2021 0.0900 0.1050 0.0900 0.0950 286,771 +0.01(+5.56%)
Nov 12, 2021 0.0900 0.0900 0.0900 0.0900 124,333 +0.00(+0.00%)
Nov 11, 2021 0.0850 0.0900 0.0850 0.0900 125,500 +0.00(+0.00%)
Nov 09, 2021 0.1000 0.1000 0.0900 0.0900 206,418 -0.01(-10.00%)
Nov 08, 2021 0.1050 0.1050 0.0950 0.1000 322,687 -0.01(-9.09%)
Nov 05, 2021 0.1200 0.1200 0.1050 0.1100 280,026 -0.01(-4.35%)
Nov 04, 2021 0.1200 0.1200 0.1150 0.1150 92,100 -0.00(-4.17%)
Nov 03, 2021 0.1200 0.1200 0.1150 0.1200 241,070 +0.00(+4.35%)
Nov 02, 2021 0.1200 0.1300 0.1100 0.1150 475,043 -0.00(-4.17%)
Nov 01, 2021 0.1050 0.1250 0.1050 0.1200 960,351 +0.01(+14.29%)
Oct 29, 2021 0.0800 0.1100 0.0800 0.1050 3,601,120 +0.02(+31.25%)
Oct 28, 2021 0.0700 0.0800 0.0700 0.0800 126,000 +0.01(+6.67%)
Oct 27, 2021 0.0700 0.0750 0.0750 0.0750 54,500 +0.00(+0.00%)
Oct 26, 2021 0.0700 0.0750 0.0700 0.0750 39,500 +0.00(+0.00%)
Oct 25, 2021 0.0700 0.0750 0.0700 0.0750 471,599 +0.00(+7.14%)
Oct 22, 2021 0.0700 0.0750 0.0650 0.0700 494,986 +0.00(+0.00%)
Oct 21, 2021 0.0700 0.0700 0.0700 0.0700 429,500 -0.00(-6.67%)
Oct 20, 2021 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Oct 19, 2021 0.0700 0.0750 0.0700 0.0700 27,790 +0.00(+0.00%)
Oct 18, 2021 0.0700 0.0700 0.0700 0.0700 78,000 -0.00(-6.67%)
Oct 15, 2021 0.0700 0.0750 0.0700 0.0750 425,000 +0.00(+0.00%)
Oct 14, 2021 0.0700 0.0800 0.0700 0.0750 324,000 +0.00(+0.00%)
Oct 13, 2021 0.0700 0.0750 0.0700 0.0750 164,974 +0.00(+0.00%)
Oct 12, 2021 0.0700 0.0750 0.0700 0.0750 61,950 +0.00(+7.14%)
Oct 08, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 07, 2021 0.0750 0.0750 0.0750 0.0750 74,600 +0.00(+0.00%)
Oct 06, 2021 0.0750 0.0750 0.0750 0.0750 126,000 +0.00(+0.00%)
Oct 05, 2021 0.0750 0.0750 0.0750 0.0750 9,240 -0.01(-6.25%)
Oct 04, 2021 0.0700 0.0800 0.0700 0.0800 546,901 +0.01(+23.08%)
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.