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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.35	0.36	0.36	0.36	0.35	124,947
November 06, 2025	0.35	0.35	0.35	0.35	0.35	95,810
November 05, 2025	0.34	0.36	0.36	0.36	0.34	15,200
November 04, 2025	0.37	0.34	0.34	0.37	0.34	100,411
November 03, 2025	0.37	0.36	0.36	0.37	0.36	5,908
October 31, 2025	0.35	0.37	0.37	0.37	0.35	65,700
October 30, 2025	0.38	0.37	0.37	0.38	0.36	92,800
October 29, 2025	0.38	0.4	0.4	0.42	0.37	192,220
October 28, 2025	0.35	0.38	0.38	0.38	0.35	35,020
October 27, 2025	0.33	0.35	0.35	0.35	0.33	25,700
October 24, 2025	0.33	0.35	0.35	0.35	0.33	15,500
October 23, 2025	0.37	0.35	0.35	0.37	0.35	28,747
October 22, 2025	0.34	0.33	0.33	0.35	0.32	118,210
October 21, 2025	0.36	0.35	0.35	0.36	0.33	65,900
October 20, 2025	0.39	0.37	0.37	0.39	0.36	231,000
October 17, 2025	0.39	0.39	0.39	0.39	0.38	10,505
October 16, 2025	0.39	0.39	0.39	0.4	0.39	36,201
October 15, 2025	0.4	0.4	0.4	0.4	0.39	74,848
October 14, 2025	0.41	0.39	0.39	0.41	0.39	293,547
October 10, 2025	0.42	0.41	0.41	0.43	0.41	115,203
October 09, 2025	0.41	0.41	0.41	0.45	0.41	514,100
October 08, 2025	0.4	0.41	0.41	0.42	0.4	333,247
October 07, 2025	0.4	0.4	0.4	0.4	0.39	165,700
October 06, 2025	0.4	0.4	0.4	0.42	0.39	239,600
October 03, 2025	0.43	0.41	0.41	0.43	0.41	4,095
October 02, 2025	0.42	0.41	0.41	0.45	0.4	439,300
October 01, 2025	0.39	0.4	0.4	0.43	0.39	240,400
September 30, 2025	0.37	0.41	0.41	0.41	0.37	113,725
September 29, 2025	0.41	0.41	0.41	0.43	0.39	252,200
September 26, 2025	0.43	0.43	0.43	0.43	0.43	51,900
September 25, 2025	0.45	0.43	0.43	0.45	0.43	31,674
September 24, 2025	0.45	0.44	0.44	0.45	0.42	156,700
September 23, 2025	0.46	0.45	0.45	0.46	0.43	205,633
September 22, 2025	0.45	0.46	0.46	0.46	0.44	58,447
September 19, 2025	0.45	0.46	0.46	0.47	0.45	126,202
September 18, 2025	0.46	0.45	0.45	0.46	0.44	190,800
September 17, 2025	0.43	0.46	0.46	0.5	0.43	587,647
September 16, 2025	0.42	0.43	0.43	0.43	0.42	427,444
September 15, 2025	0.41	0.42	0.42	0.44	0.4	233,012
September 12, 2025	0.42	0.41	0.41	0.44	0.41	166,312
September 11, 2025	0.36	0.41	0.41	0.44	0.35	1.74M
September 10, 2025	0.38	0.36	0.36	0.45	0.36	1.7M
September 09, 2025	0.32	0.37	0.37	0.38	0.3	1.54M
September 08, 2025	0.4	0.33	0.33	0.4	0.33	612,800
September 05, 2025	0.4	0.39	0.39	0.42	0.39	111,903
September 04, 2025	0.4	0.4	0.4	0.41	0.4	78,815
September 03, 2025	0.41	0.4	0.4	0.42	0.4	244,552
September 02, 2025	0.41	0.4	0.4	0.41	0.4	568,530
August 29, 2025	0.43	0.44	0.44	0.44	0.41	112,617
August 28, 2025	0.43	0.43	0.43	0.45	0.42	124,000
August 27, 2025	0.47	0.45	0.45	0.47	0.44	66,400
August 26, 2025	0.48	0.45	0.45	0.48	0.44	483,400
August 25, 2025	0.5	0.47	0.47	0.5	0.45	197,128
August 22, 2025	0.47	0.49	0.49	0.5	0.47	374,567
August 21, 2025	0.44	0.47	0.47	0.48	0.44	477,227
August 20, 2025	0.43	0.41	0.41	0.44	0.41	93,800
August 19, 2025	0.43	0.44	0.44	0.46	0.41	550,131
August 18, 2025	0.45	0.44	0.44	0.46	0.43	567,630
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

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