Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.53	0.54	0.50	0.54	0.54	4.85%	81,807
Mar 23, 2026	0.49	0.53	0.49	0.52	0.52	-3.74%	658,610
Mar 20, 2026	0.51	0.54	0.48	0.54	0.54	0.94%	410,683
Mar 19, 2026	0.61	0.61	0.51	0.53	0.53	-14.52%	405,600
Mar 18, 2026	0.56	0.62	0.56	0.62	0.62	12.73%	422,386
Mar 17, 2026	0.55	0.55	0.53	0.55	0.55	0.92%	243,245
Mar 16, 2026	0.58	0.58	0.53	0.55	0.55	-4.39%	394,113
Mar 13, 2026	0.59	0.60	0.56	0.57	0.57	-4.20%	196,362
Mar 12, 2026	0.60	0.62	0.58	0.60	0.60	-0.83%	125,642
Mar 11, 2026	0.59	0.63	0.59	0.60	0.60	3.45%	296,993
Mar 10, 2026	0.59	0.62	0.56	0.58	0.58	3.57%	154,861
Mar 9, 2026	0.61	0.61	0.53	0.56	0.56	-9.68%	808,968
Mar 6, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	322,278
Mar 5, 2026	0.66	0.67	0.63	0.64	0.64	-1.54%	594,280
Mar 4, 2026	0.68	0.68	0.64	0.65	0.65	-7.14%	478,647
Mar 3, 2026	0.74	0.74	0.67	0.70	0.70	-4.76%	340,389
Mar 2, 2026	0.77	0.77	0.71	0.74	0.74	-4.55%	606,131
Feb 27, 2026	0.70	0.77	0.70	0.77	0.77	13.24%	728,630
Feb 26, 2026	0.69	0.73	0.66	0.68	0.68	-4.23%	862,495
Feb 25, 2026	0.69	0.73	0.68	0.71	0.71	1.43%	487,736
Feb 24, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	631,585
Feb 23, 2026	0.65	0.67	0.65	0.65	0.65	-	673,843
Feb 20, 2026	0.64	0.69	0.64	0.65	0.65	1.56%	608,487
Feb 19, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	404,910
Feb 18, 2026	0.67	0.70	0.65	0.67	0.67	1.52%	625,305
Feb 17, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	423,144
Feb 16, 2026	0.71	0.71	0.65	0.70	0.70	-	298,348
Feb 13, 2026	0.67	0.74	0.63	0.70	0.70	-	481,598
Feb 12, 2026	0.66	0.71	0.66	0.70	0.70	3.70%	646,104
Feb 11, 2026	0.67	0.70	0.67	0.68	0.68	1.50%	806,160
Feb 10, 2026	0.64	0.68	0.62	0.67	0.67	7.26%	698,809
Feb 9, 2026	0.58	0.64	0.58	0.62	0.62	13.76%	1,280,201
Feb 6, 2026	0.55	0.57	0.51	0.55	0.55	-4.39%	452,180
Feb 5, 2026	0.57	0.60	0.54	0.57	0.57	-1.72%	1,631,894
Feb 4, 2026	0.55	0.59	0.54	0.58	0.58	11.54%	1,500,677
Feb 3, 2026	0.48	0.55	0.47	0.52	0.52	10.64%	1,149,518
Feb 2, 2026	0.50	0.51	0.45	0.47	0.47	-11.32%	1,057,443
Jan 30, 2026	0.59	0.61	0.51	0.53	0.53	-7.02%	962,832
Jan 29, 2026	0.58	0.60	0.54	0.57	0.57	-1.72%	1,587,701
Jan 28, 2026	0.54	0.58	0.54	0.58	0.58	10.48%	1,453,128
Jan 27, 2026	0.51	0.53	0.48	0.53	0.53	1.94%	827,101
Jan 23, 2026	0.50	0.54	0.50	0.52	0.52	3.00%	413,521
Jan 22, 2026	0.48	0.50	0.46	0.50	0.50	5.26%	528,761
Jan 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	190,245
Jan 20, 2026	0.47	0.49	0.47	0.49	0.49	7.78%	87,196
Jan 19, 2026	0.45	0.53	0.45	0.45	0.45	2.27%	503,642
Jan 16, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	54,167
Jan 15, 2026	0.46	0.46	0.45	0.45	0.45	-5.32%	181,668
Jan 14, 2026	0.47	0.48	0.45	0.47	0.47	-2.08%	403,454
Jan 13, 2026	0.48	0.49	0.45	0.48	0.48	1.05%	380,499