Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.46	0.49	0.45	0.48	0.48	5.56%	206,942
Jan 9, 2026	0.46	0.47	0.45	0.45	0.45	1.12%	143,879
Jan 8, 2026	0.46	0.46	0.43	0.45	0.45	-1.11%	139,607
Jan 7, 2026	0.48	0.49	0.44	0.45	0.45	-4.26%	275,880
Jan 6, 2026	0.50	0.53	0.46	0.47	0.47	-2.08%	556,590
Jan 5, 2026	0.48	0.54	0.47	0.48	0.48	3.23%	393,844
Jan 2, 2026	0.42	0.49	0.42	0.47	0.47	10.71%	494,331
Dec 31, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	58,980
Dec 30, 2025	0.41	0.44	0.40	0.41	0.41	-1.20%	179,373
Dec 29, 2025	0.40	0.42	0.40	0.42	0.42	5.87%	460,806
Dec 24, 2025	0.40	0.40	0.39	0.39	0.39	1.82%	35,388
Dec 23, 2025	0.40	0.42	0.39	0.39	0.39	-	412,662
Dec 22, 2025	0.37	0.40	0.37	0.39	0.39	6.94%	498,509
Dec 19, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	312,134
Dec 18, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	279,213
Dec 17, 2025	0.37	0.37	0.34	0.35	0.35	1.47%	110,354
Dec 16, 2025	0.34	0.38	0.34	0.34	0.34	-1.45%	1,305,595
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	50,524
Dec 12, 2025	0.35	0.35	0.33	0.34	0.34	-	315,180
Dec 11, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	111,266
Dec 10, 2025	0.30	0.33	0.28	0.33	0.33	16.07%	281,453
Dec 9, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	39,076
Dec 8, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	335,466
Dec 5, 2025	0.31	0.32	0.31	0.31	0.31	-6.06%	237,962
Dec 4, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	278,444
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	16,457
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	274,299
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	90,032
Nov 28, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	440,522
Nov 27, 2025	0.32	0.33	0.32	0.32	0.32	-	108,193
Nov 26, 2025	0.32	0.34	0.32	0.32	0.32	-1.54%	238,363
Nov 25, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	193,416