TSX · SAU · stock

St. Augustine Gold and Copper Limited (SAU) stock price history

Every TSX trading session of St. Augustine Gold and Copper Limited from Aug 17, 2010 to Sep 28, 2026: 4,044 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAU data, free keyYear by year table

SAU adjusted close, 2010 to 2026

SAUSt. Augustine Gold and Copper Limited
CA$0.1650-61.6% over one year
201520202025
CA$2.00
All time high, 2010
CA$0.4600
52 week high, CA$0.1600 low
4,044
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

SAU key facts

  • St. Augustine Gold and Copper Limited (SAU) closed at CA$0.1650 on Sep 28, 2026 on TSX.
  • SAU's all time high close is CA$2.00, set on Dec 31, 2010; its all time low close is CA$0.0100 on Apr 8, 2020.
  • SAU's 52 week range is CA$0.1600 to CA$0.4600.
  • SAU returned -61.6% over the year to Sep 28, 2026 and +135.7% over five years.
  • Over ten years SAU returned +106%, +7.5% a year compounded.
  • SAU's deepest drawdown was -99.5% from Jan 5, 2011 to Apr 8, 2020.
  • DataCedar holds 4,044 daily sessions of SAU history from Aug 17, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SAU price chart, 2010 to 2026

SAU adjusted close, Aug 17, 2010 to Sep 28, 2026CA$0.0100CA$0.0585CA$0.3420CA$2.00201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SAU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-13.2%
3 months-8.3%
6 months-34.0%
Year to date-61.6%
1 year-61.6%
3 years+135.7%
5 years+135.7%
10 years+106.3%
Since Aug 17, 2010-43.1%
Compound annual growth, 16.1 years-3.4%

SAU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$2.00 on Dec 31, 2010
All time low close
CA$0.0100 on Apr 8, 2020
52 week high
CA$0.4600 on Dec 23, 2025
52 week low
CA$0.1600 on Jun 11, 2026
Deepest drawdown
-99.5% from Jan 5, 2011 to Apr 8, 2020, not yet recovered
Best single session
+200.0% on Jul 6, 2020
Worst single session
-50.0% on Apr 8, 2020
Volatility, 1 year annualised
69.3%
Sessions closing higher, 1 year
25%
Best calendar year
2020, +500%
Worst calendar year
2011, -82%

SAU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 17, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.4500CA$0.4500CA$0.1600CA$0.1650-63.3%19.5M186
2025CA$0.0800CA$0.6000CA$0.0700CA$0.4500+462.5%86.5M251
2024CA$0.0900CA$0.0900CA$0.0600CA$0.0800-11.1%12.1M252
2023CA$0.0600CA$0.1000CA$0.0500CA$0.0900+28.6%18.1M250
2022CA$0.1400CA$0.1400CA$0.0500CA$0.0700-50.0%24.6M250
2021CA$0.1200CA$0.2000CA$0.0600CA$0.1400+16.7%103.5M251
2020CA$0.0200CA$0.1500CA$0.0100CA$0.1200+500.0%113.5M252
2019CA$0.0200CA$0.0300CA$0.0200CA$0.02000.0%19.9M251
2018CA$0.0300CA$0.0400CA$0.0200CA$0.0200-33.3%20.1M251
2017CA$0.0500CA$0.0600CA$0.0200CA$0.0300-25.0%96.7M250
2016CA$0.1000CA$0.1400CA$0.0400CA$0.0400-60.0%32.6M251
2015CA$0.1300CA$0.1700CA$0.0700CA$0.1000-16.7%12.2M251
2014CA$0.2000CA$0.2200CA$0.0800CA$0.1200-40.0%15.4M251
2013CA$0.3000CA$0.3500CA$0.1500CA$0.2000-33.3%23.6M251
2012CA$0.3500CA$0.4900CA$0.0900CA$0.3000-16.7%89.2M251
2011CA$1.97CA$2.05CA$0.2300CA$0.3600-82.0%66.6M250
2010CA$0.2900CA$2.10CA$0.2500CA$2.00n/a46.9M95

SAU monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.1650-17.5%
August 2026CA$0.20000.0%
July 2026CA$0.2000+5.3%
June 2026CA$0.1900-5.0%
May 2026CA$0.20000.0%
April 2026CA$0.2000-20.0%
March 2026CA$0.2500-10.7%
February 2026CA$0.2800-26.3%
January 2026CA$0.3800-15.6%
December 2025CA$0.4500+40.6%
November 2025CA$0.3200-13.5%
October 2025CA$0.3700-9.8%

About the SAU data

Daily bars. 4,044 sessions from Aug 17, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RY Royal Bank of Canada
  • S Sherritt International Corporation
  • SAM Starcore International Mines Ltd.
  • SAP Saputo Inc.
  • SBC Brompton Split Banc Corp.
  • SBI Serabi Gold plc
  • SCR Strathcona Resources Ltd.
  • SCZ Santacruz Silver Mining Ltd.

Common questions

SAU share price history

Start with any symbol.

Start free