Sable Resources Ltd. SBLRF
0.20 USD -0.01 (-3.81%)
Regular-session close
0.2017 Day range 0.2103
0.2017 52-week range 0.81
- YTD
- -38.79%
- 1 year
- -22.31%
SBLRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -3.95% | 1,500 |
| Nov 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -4.55% | 300 |
| Nov 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.76% | 14,700 |
| Nov 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +4.52% | 600 |
| Nov 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -2.21% | 100 |
| Nov 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -3.00% | 12,000 |
| Nov 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +6.39% | 200 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -5.19% | 100 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | +0.02 | +7.94% | 3,500 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -5.31% | 500 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -1.74% | 2,500 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 | -2.54% | 3,000 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +5.36% | 1,500 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | -0.03 | -12.50% | 27,300 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | -0.02 | -8.24% | 1,000 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 | +2.57% | 1,100 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.03 | -9.33% | 6,100 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +3.09% | 100 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -2.68% | 300 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +1.70% | 2,000 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -3.61% | 2,500 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -2.56% | 3,500 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 | -3.99% | 1,000 |
| Sep 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | -2.98% | 1,000 |
| Sep 9, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | -0.01 | -3.17% | 3,800 |
| Sep 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | +0.02 | +5.47% | 16,000 |
| Sep 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 | -3.80% | 100 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | -0.04 | -11.17% | 600 |
| Aug 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | +0.02 | +4.62% | 100 |
| Aug 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | +0.01 | +2.22% | 9,000 |
| Aug 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 | +2.86% | 800 |
| Aug 25, 2026 | 0.31 | 0.35 | 0.30 | 0.35 | +0.04 | +13.64% | 19,400 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.04 | -11.75% | 1,600 |
| Aug 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | +0.04 | +13.31% | 1,000 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.00 | +0.65% | 6,600 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | -0.05 | -13.07% | 1,000 |
| Aug 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SBLRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.