St. Augustine Gold and Copper Limited - SAU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.45	0.44	0.44	0.45	0.43	86,907
August 14, 2025	0.47	0.43	0.43	0.47	0.43	161,832
August 13, 2025	0.52	0.46	0.46	0.52	0.46	338,400
August 12, 2025	0.44	0.51	0.51	0.53	0.44	1.06M
August 11, 2025	0.42	0.43	0.43	0.44	0.4	230,300
August 08, 2025	0.4	0.39	0.39	0.44	0.39	694,808
August 07, 2025	0.33	0.4	0.4	0.41	0.33	821,200
August 06, 2025	0.4	0.36	0.36	0.4	0.36	602,009
August 05, 2025	0.43	0.41	0.41	0.44	0.4	773,608
August 01, 2025	0.43	0.4	0.4	0.43	0.35	1.15M
July 31, 2025	0.5	0.41	0.41	0.56	0.4	2.34M
July 30, 2025	0.53	0.5	0.5	0.55	0.47	1.14M
July 29, 2025	0.55	0.55	0.55	0.6	0.54	1.15M
July 28, 2025	0.58	0.58	0.58	0.6	0.51	2.54M
July 25, 2025	0.42	0.52	0.52	0.53	0.42	3.64M
July 24, 2025	0.4	0.41	0.41	0.42	0.39	2.32M
July 23, 2025	0.29	0.37	0.37	0.37	0.29	1.94M
July 22, 2025	0.3	0.31	0.31	0.33	0.3	398,307
July 21, 2025	0.31	0.33	0.33	0.33	0.31	451,300
July 18, 2025	0.31	0.3	0.3	0.31	0.28	353,711
July 17, 2025	0.31	0.3	0.3	0.31	0.28	544,621
July 16, 2025	0.29	0.31	0.31	0.32	0.29	488,795
July 15, 2025	0.28	0.3	0.3	0.3	0.28	540,200
July 14, 2025	0.27	0.29	0.29	0.29	0.26	862,249
July 11, 2025	0.25	0.26	0.26	0.26	0.25	552,200
July 10, 2025	0.28	0.24	0.24	0.28	0.19	2.67M
July 09, 2025	0.35	0.28	0.28	0.35	0.28	818,900
July 08, 2025	0.34	0.33	0.33	0.35	0.32	1.97M
July 07, 2025	0.28	0.33	0.33	0.35	0.27	1.77M
July 04, 2025	0.31	0.27	0.27	0.31	0.26	1.16M
July 03, 2025	0.28	0.28	0.28	0.3	0.28	909,500
July 02, 2025	0.27	0.27	0.27	0.29	0.26	2.15M
June 30, 2025	0.26	0.26	0.26	0.27	0.24	1.82M
June 27, 2025	0.23	0.25	0.25	0.25	0.22	1.22M
June 26, 2025	0.23	0.23	0.23	0.23	0.22	820,749
June 25, 2025	0.21	0.22	0.22	0.24	0.21	1.46M
June 24, 2025	0.22	0.21	0.21	0.25	0.21	1.13M
June 23, 2025	0.2	0.21	0.21	0.23	0.2	1.48M
June 20, 2025	0.17	0.19	0.19	0.19	0.17	1.34M
June 19, 2025	0.18	0.16	0.16	0.18	0.16	1.11M
June 18, 2025	0.14	0.17	0.17	0.18	0.14	1.74M
June 17, 2025	0.13	0.13	0.13	0.13	0.13	234,000
June 16, 2025	0.13	0.13	0.13	0.13	0.13	93,100
June 13, 2025	0.13	0.13	0.13	0.14	0.13	338,800
June 12, 2025	0.13	0.12	0.12	0.14	0.12	2.21M
June 11, 2025	0.1	0.15	0.15	0.16	0.1	2.85M
June 10, 2025	0.08	0.09	0.09	0.09	0.08	527,900
June 09, 2025	0.08	0.08	0.08	0.08	0.08	27,700
June 06, 2025	0.08	0.08	0.08	0.08	0.08	365,344
June 05, 2025	0.07	0.08	0.08	0.08	0.07	320,445
June 04, 2025	0.07	0.07	0.07	0.07	0.07	88,000
June 03, 2025	0.07	0.07	0.07	0.07	0.07	126,000
June 02, 2025	0.07	0.07	0.07	0.07	0.07	124,000
May 30, 2025	0.07	0.07	0.07	0.07	0.07	116,000
May 29, 2025	0.07	0.07	0.07	0.07	0.07	52,001
May 28, 2025	0.07	0.07	0.07	0.07	0.07	31,100
May 27, 2025	0.07	0.07	0.07	0.07	0.07	121,914
May 26, 2025	0.07	0.07	0.07	0.07	0.07	36,000
May 23, 2025	0.07	0.07	0.07	0.07	0.07	60,700
May 22, 2025	0.07	0.07	0.07	0.07	0.07	376,550

St. Augustine Gold and Copper Limited (SAU.TO) TSX