Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAIEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.93484 | 0.00319 | 0.34% | 0.93153 | 0.93611 | 0.928 | 236,754.00 |
| Apr 25 2024 | 0.93165 | -0.00328 | -0.35% | 0.93493 | 0.93606 | 0.93112 | 340,217.00 |
| Apr 24 2024 | 0.93493 | 0.00052 | 0.06% | 0.93429 | 0.93611 | 0.93344 | 244,247.00 |
| Apr 23 2024 | 0.93441 | -0.00398 | -0.42% | 0.93839 | 0.9396 | 0.9339 | 209,358.00 |
| Apr 22 2024 | 0.93839 | -0.00026 | -0.03% | 0.94117 | 0.94391 | 0.93738 | 339,399.00 |
| Apr 21 2024 | 0.93865 | -0.00134 | -0.14% | 0.9398 | 0.9402 | 0.93845 | 153,885.00 |
| Apr 20 2024 | 0.93999 | 0.00056 | 0.06% | 0.93941 | 0.94072 | 0.93871 | 42,480.00 |
| Apr 19 2024 | 0.93943 | -0.00065 | -0.07% | 0.94008 | 0.94256 | 0.93678 | 81,955.00 |
| Apr 18 2024 | 0.94008 | 0.00295 | 0.31% | 0.93713 | 0.94008 | 0.93459 | 315,073.00 |
| Apr 17 2024 | 0.93713 | -0.00427 | -0.45% | 0.9414 | 0.94255 | 0.93713 | 126,598.00 |
| Apr 16 2024 | 0.9414 | 0.00181 | 0.19% | 0.94117 | 0.94391 | 0.93901 | 287,395.00 |
| Apr 15 2024 | 0.93959 | -0.00186 | -0.20% | 0.93863 | 0.94202 | 0.93706 | 372,091.00 |
| Apr 14 2024 | 0.94145 | -0.0128 | -1.34% | 0.95367 | 0.95519 | 0.93966 | 49,589.00 |
| Apr 13 2024 | 0.95425 | 0.01011 | 1.07% | 0.94414 | 0.95509 | 0.94021 | 69,956.00 |
| Apr 12 2024 | 0.94414 | 0.01216 | 1.30% | 0.9322 | 0.94524 | 0.93219 | 839,242.00 |
| Apr 11 2024 | 0.93198 | 0.0014 | 0.15% | 0.93076 | 0.93413 | 0.92976 | 378,280.00 |
| Apr 10 2024 | 0.93058 | 0.00917 | 1.00% | 0.9214 | 0.93181 | 0.91885 | 521,036.00 |
| Apr 09 2024 | 0.92141 | 0.00117 | 0.13% | 0.92024 | 0.92246 | 0.91918 | 232,737.00 |
| Apr 08 2024 | 0.92024 | -0.00294 | -0.32% | 0.92342 | 0.92474 | 0.92005 | 881,165.00 |
| Apr 07 2024 | 0.92318 | 0.00022 | 0.02% | 0.92296 | 0.92348 | 0.92203 | 53,994.00 |
| Apr 06 2024 | 0.92296 | 0.0001 | 0.01% | 0.92286 | 0.92378 | 0.92273 | 90,525.00 |
| Apr 05 2024 | 0.92286 | -0.00009 | -0.01% | 0.9231 | 0.92679 | 0.92217 | 559,315.00 |
| Apr 04 2024 | 0.92295 | -0.00014 | -0.02% | 0.92309 | 0.92339 | 0.91995 | 248,814.00 |
| Apr 03 2024 | 0.92309 | -0.00628 | -0.68% | 0.92949 | 0.92971 | 0.92309 | 527,608.00 |
| Apr 02 2024 | 0.92937 | -0.00171 | -0.18% | 0.93111 | 0.9326 | 0.92842 | 425,005.00 |
| Apr 01 2024 | 0.93108 | 0.00418 | 0.45% | 0.92688 | 0.93159 | 0.92682 | 486,545.00 |
| Mar 31 2024 | 0.9269 | -0.00033 | -0.04% | 0.92724 | 0.92805 | 0.92646 | 87,940.00 |
| Mar 30 2024 | 0.92723 | 0.00062 | 0.07% | 0.92684 | 0.92734 | 0.92564 | 168,891.00 |
| Mar 29 2024 | 0.92661 | 0.00003 | 0.00% | 0.92667 | 0.92846 | 0.92557 | 214,453.00 |
| Mar 28 2024 | 0.92658 | 0.00192 | 0.21% | 0.92466 | 0.92796 | 0.92371 | 432,044.00 |
| Mar 27 2024 | 0.92466 | 0.00187 | 0.20% | 0.92279 | 0.92491 | 0.92163 | 464,906.00 |
| Mar 26 2024 | 0.92279 | 0.00108 | 0.12% | 0.92171 | 0.92362 | 0.92021 | 955,275.00 |
| Mar 25 2024 | 0.92171 | -0.00365 | -0.39% | 0.92518 | 0.92649 | 0.92162 | 597,784.00 |
| Mar 24 2024 | 0.92536 | -0.00054 | -0.06% | 0.92579 | 0.92657 | 0.92513 | 96,075.00 |
| Mar 23 2024 | 0.9259 | -0.00184 | -0.20% | 0.92776 | 0.92843 | 0.92583 | 323,910.00 |
| Mar 22 2024 | 0.92774 | 0.00672 | 0.73% | 0.92142 | 0.9288 | 0.92042 | 615,885.00 |
| Mar 21 2024 | 0.92102 | 0.00589 | 0.64% | 0.91511 | 0.92171 | 0.91422 | 860,233.00 |
| Mar 20 2024 | 0.91513 | -0.0052 | -0.57% | 0.92031 | 0.92335 | 0.91513 | 1,883,033.00 |
| Mar 19 2024 | 0.92033 | 0.00089 | 0.10% | 0.9195 | 0.92276 | 0.91932 | 1,190,737.00 |
| Mar 18 2024 | 0.91944 | 0.00057 | 0.06% | 0.91882 | 0.92017 | 0.917 | 1,534,009.00 |
| Mar 17 2024 | 0.91887 | 0.0003 | 0.03% | 0.91871 | 0.91985 | 0.91687 | 336,165.00 |
| Mar 16 2024 | 0.91857 | -0.00012 | -0.01% | 0.91857 | 0.92011 | 0.91823 | 182,688.00 |
| Mar 15 2024 | 0.91869 | -0.00112 | -0.12% | 0.91989 | 0.92036 | 0.91584 | 692,988.00 |
| Mar 14 2024 | 0.91981 | 0.00682 | 0.75% | 0.91286 | 0.92071 | 0.91277 | 877,753.00 |
| Mar 13 2024 | 0.91299 | -0.00226 | -0.25% | 0.91525 | 0.91559 | 0.91208 | 524,797.00 |
| Mar 12 2024 | 0.91525 | 0.00226 | 0.25% | 0.91264 | 0.91757 | 0.91121 | 336,549.00 |
| Mar 11 2024 | 0.91299 | -0.00069 | -0.08% | 0.91363 | 0.91529 | 0.91202 | 1,311,059.00 |
| Mar 10 2024 | 0.91368 | -0.00076 | -0.08% | 0.91442 | 0.91465 | 0.91279 | 175,629.00 |
| Mar 09 2024 | 0.91444 | 0.00113 | 0.12% | 0.91402 | 0.91465 | 0.91344 | 264,648.00 |
| Mar 08 2024 | 0.91331 | 0.00032 | 0.04% | 0.91297 | 0.91465 | 0.91079 | 557,466.00 |
| Mar 07 2024 | 0.91299 | -0.00289 | -0.32% | 0.91588 | 0.92052 | 0.91264 | 964,286.00 |
| Mar 06 2024 | 0.91588 | -0.00524 | -0.57% | 0.92114 | 0.9212 | 0.91277 | 723,091.00 |
| Mar 05 2024 | 0.92112 | 0.00107 | 0.12% | 0.91908 | 0.9212 | 0.91139 | 476,017.00 |
| Mar 04 2024 | 0.92005 | -0.00147 | -0.16% | 0.92144 | 0.92241 | 0.91857 | 1,670,780.00 |
| Mar 03 2024 | 0.92152 | -0.00067 | -0.07% | 0.92218 | 0.92242 | 0.91776 | 109,554.00 |
| Mar 02 2024 | 0.92219 | 0.00062 | 0.07% | 0.92157 | 0.92242 | 0.92024 | 104,190.00 |
| Mar 01 2024 | 0.92157 | -0.00325 | -0.35% | 0.92486 | 0.92556 | 0.92044 | 471,792.00 |
| Feb 29 2024 | 0.92482 | 0.00308 | 0.33% | 0.92166 | 0.925 | 0.91868 | 863,640.00 |
| Feb 28 2024 | 0.92174 | 0.00036 | 0.04% | 0.92137 | 0.92468 | 0.91733 | 645,396.00 |
| Feb 27 2024 | 0.92138 | 0.00577 | 0.63% | 0.91559 | 0.92199 | 0.90852 | 268,746.00 |
| Feb 26 2024 | 0.91561 | -0.00806 | -0.87% | 0.92387 | 0.92391 | 0.91558 | 380,523.00 |
| Feb 25 2024 | 0.92367 | 0.00001 | 0.00% | 0.92342 | 0.92382 | 0.92082 | 129,321.00 |
| Feb 24 2024 | 0.92366 | -0.0001 | -0.01% | 0.92376 | 0.924 | 0.92006 | 291,610.00 |
| Feb 23 2024 | 0.92376 | -0.00017 | -0.02% | 0.92393 | 0.92458 | 0.92043 | 90,244.00 |
| Feb 22 2024 | 0.92393 | -0.00042 | -0.05% | 0.92445 | 0.925 | 0.91686 | 1,375,341.00 |
| Feb 21 2024 | 0.92435 | -0.00084 | -0.09% | 0.92519 | 0.92681 | 0.92098 | 5,408,586.00 |
| Feb 20 2024 | 0.92519 | -0.00266 | -0.29% | 0.92791 | 0.92885 | 0.92245 | 443,639.00 |
| Feb 19 2024 | 0.92785 | 0.0004 | 0.04% | 0.92731 | 0.929 | 0.92634 | 568,600.00 |
| Feb 18 2024 | 0.92745 | -0.00049 | -0.05% | 0.92794 | 0.92883 | 0.9274 | 123,912.00 |
| Feb 17 2024 | 0.92794 | 0.00006 | 0.01% | 0.9279 | 0.92832 | 0.92689 | 76,836.00 |
| Feb 16 2024 | 0.92788 | 0.00138 | 0.15% | 0.92793 | 0.93149 | 0.92572 | 358,228.00 |
| Feb 15 2024 | 0.9265 | -0.00495 | -0.53% | 0.93145 | 0.93248 | 0.9265 | 205,647.00 |
| Feb 14 2024 | 0.93145 | -0.00089 | -0.10% | 0.93256 | 0.93452 | 0.93042 | 295,084.00 |
| Feb 13 2024 | 0.93234 | 0.00462 | 0.50% | 0.92772 | 0.93441 | 0.92478 | 748,987.00 |
| Feb 12 2024 | 0.92772 | 0.00467 | 0.51% | 0.92315 | 0.92926 | 0.92248 | 478,780.00 |
| Feb 11 2024 | 0.92305 | -0.00087 | -0.09% | 0.92393 | 0.92432 | 0.92124 | 147,619.00 |
| Feb 10 2024 | 0.92392 | -0.00214 | -0.23% | 0.92601 | 0.92705 | 0.92356 | 57,618.00 |
| Feb 09 2024 | 0.92606 | -0.00175 | -0.19% | 0.92791 | 0.92945 | 0.92578 | 778,395.00 |
| Feb 08 2024 | 0.92781 | 0.00007 | 0.01% | 0.92774 | 0.93042 | 0.92529 | 474,410.00 |
| Feb 07 2024 | 0.92774 | -0.00187 | -0.20% | 0.92964 | 0.92964 | 0.92388 | 545,032.00 |
| Feb 06 2024 | 0.92961 | -0.00168 | -0.18% | 0.93129 | 0.9325 | 0.92907 | 697,600.00 |
| Feb 05 2024 | 0.93129 | 0.00374 | 0.40% | 0.92752 | 0.93238 | 0.921 | 291,483.00 |
| Feb 04 2024 | 0.92755 | 0.00105 | 0.11% | 0.9265 | 0.92791 | 0.92409 | 312,688.00 |
| Feb 03 2024 | 0.9265 | 0.00046 | 0.05% | 0.92604 | 0.92684 | 0.92445 | 77,348.00 |
| Feb 02 2024 | 0.92604 | 0.00733 | 0.80% | 0.91871 | 0.92695 | 0.91718 | 1,751,018.00 |
| Feb 01 2024 | 0.91871 | -0.00629 | -0.68% | 0.92507 | 0.9271 | 0.91754 | 253,586.00 |
| Jan 31 2024 | 0.925 | 0.00234 | 0.25% | 0.9227 | 0.92615 | 0.91877 | 148,034.00 |
| Jan 30 2024 | 0.92266 | -0.00035 | -0.04% | 0.92298 | 0.92507 | 0.921 | 826,317.00 |
| Jan 29 2024 | 0.92301 | 0.00215 | 0.23% | 0.92103 | 0.92603 | 0.91432 | 118,637.00 |
| Jan 28 2024 | 0.92086 | -0.00053 | -0.06% | 0.92259 | 0.92272 | 0.91578 | 240,904.00 |
| Jan 27 2024 | 0.92139 | -0.00078 | -0.08% | 0.92218 | 0.924 | 0.92077 | 19,531.00 |
