Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	16,211
Jul 24, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	5,200
Jul 23, 2026	0.58	0.59	0.57	0.57	0.57	0.89%	2,120
Jul 22, 2026	0.54	0.57	0.52	0.56	0.56	7.69%	136,416
Jul 21, 2026	0.53	0.53	0.52	0.52	0.52	-	43,110
Jul 20, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	62,767
Jul 17, 2026	0.56	0.56	0.54	0.54	0.54	-4.42%	52,498
Jul 16, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	69,691
Jul 15, 2026	0.58	0.58	0.56	0.57	0.57	-	183,352
Jul 14, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	149,452
Jul 13, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	84,650
Jul 10, 2026	0.60	0.61	0.59	0.60	0.60	0.85%	73,809
Jul 9, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	70,256
Jul 8, 2026	0.61	0.61	0.59	0.61	0.61	-0.81%	225,239
Jul 7, 2026	0.61	0.67	0.61	0.62	0.62	2.50%	229,492
Jul 6, 2026	0.62	0.62	0.57	0.60	0.60	-3.23%	796,639
Jul 1, 2026	0.65	0.65	0.62	0.62	0.62	-10.14%	19,814
Jun 30, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	15,667
Jun 29, 2026	0.68	0.70	0.68	0.68	0.68	-	122,905
Jun 26, 2026	0.65	0.68	0.65	0.68	0.68	5.43%	29,439
Jun 25, 2026	0.60	0.65	0.60	0.65	0.65	2.79%	55,435
Jun 24, 2026	0.65	0.65	0.63	0.63	0.63	-3.46%	108,283
Jun 23, 2026	0.67	0.67	0.65	0.65	0.65	-6.47%	106,000
Jun 22, 2026	0.66	0.70	0.66	0.70	0.70	8.59%	128,095
Jun 19, 2026	0.70	0.70	0.64	0.64	0.64	-8.57%	14,908
Jun 18, 2026	0.70	0.72	0.70	0.70	0.70	-	235,321
Jun 17, 2026	0.70	0.70	0.70	0.70	0.70	-	141,600
Jun 16, 2026	0.70	0.70	0.70	0.70	0.70	-	10,439
Jun 15, 2026	0.63	0.70	0.62	0.70	0.70	12.00%	154,510
Jun 12, 2026	0.68	0.68	0.63	0.63	0.63	1.63%	81,617
Jun 11, 2026	0.62	0.64	0.60	0.62	0.62	-4.65%	476,100
Jun 10, 2026	0.69	0.69	0.65	0.65	0.65	-7.19%	292,908
Jun 9, 2026	0.70	0.74	0.67	0.70	0.70	0.72%	321,958
Jun 5, 2026	0.69	0.70	0.64	0.69	0.69	-0.72%	218,302
Jun 4, 2026	0.70	0.71	0.68	0.70	0.70	-3.47%	133,216
Jun 3, 2026	0.72	0.73	0.71	0.72	0.72	2.86%	71,039
Jun 2, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	171,830
Jun 1, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	23,216
May 29, 2026	0.69	0.74	0.69	0.74	0.74	9.70%	195,188
May 28, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	651,556
May 27, 2026	0.69	0.70	0.67	0.69	0.69	0.73%	420,586
May 26, 2026	0.68	0.69	0.68	0.69	0.69	-0.72%	79,127
May 25, 2026	0.70	0.70	0.67	0.69	0.69	3.76%	155,140
May 22, 2026	0.63	0.67	0.63	0.67	0.67	5.56%	215,524
May 21, 2026	0.62	0.66	0.62	0.63	0.63	5.00%	323,509
May 20, 2026	0.61	0.62	0.60	0.60	0.60	-4.00%	274,667
May 19, 2026	0.65	0.65	0.60	0.63	0.63	-3.85%	167,228
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-	9,230
May 15, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	156,351
May 14, 2026	0.70	0.71	0.68	0.68	0.68	-3.55%	134,514