Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.72	0.74	0.69	0.71	0.71	-	466,144
May 12, 2026	0.68	0.71	0.68	0.71	0.71	3.68%	434,420
May 11, 2026	0.68	0.69	0.68	0.68	0.68	3.82%	215,016
May 8, 2026	0.64	0.68	0.64	0.66	0.66	5.65%	20,841
May 7, 2026	0.62	0.70	0.62	0.62	0.62	5.08%	583,752
May 6, 2026	0.60	0.60	0.58	0.59	0.59	1.72%	135,223
May 5, 2026	0.61	0.62	0.57	0.58	0.58	-4.92%	155,598
May 4, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	345,356
May 1, 2026	0.63	0.63	0.61	0.62	0.62	-3.13%	117,768
Apr 30, 2026	0.64	0.65	0.62	0.64	0.64	-	643,059
Apr 29, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	65,216
Apr 28, 2026	0.65	0.66	0.63	0.65	0.65	-2.99%	258,136
Apr 27, 2026	0.64	0.67	0.61	0.67	0.67	4.69%	264,671
Apr 24, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	51,561
Apr 23, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	79,891
Apr 22, 2026	0.65	0.68	0.65	0.68	0.68	0.74%	86,025
Apr 21, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	51,325
Apr 20, 2026	0.65	0.68	0.65	0.65	0.65	4.84%	83,892
Apr 17, 2026	0.65	0.65	0.62	0.62	0.62	-6.06%	14,174
Apr 16, 2026	0.66	0.68	0.64	0.66	0.66	1.93%	41,262
Apr 15, 2026	0.64	0.68	0.62	0.65	0.65	1.97%	350,150
Apr 14, 2026	0.61	0.64	0.60	0.64	0.64	4.10%	85,459
Apr 13, 2026	0.61	0.61	0.60	0.61	0.61	-6.15%	68,940
Apr 10, 2026	0.60	0.65	0.60	0.65	0.65	6.56%	1,137,152
Apr 9, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	30,133
Apr 8, 2026	0.55	0.62	0.54	0.61	0.61	10.00%	166,537
Apr 7, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	137,559
Apr 2, 2026	0.59	0.62	0.53	0.56	0.56	-0.88%	222,750
Apr 1, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	173,427
Mar 31, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	671,455
Mar 30, 2026	0.52	0.53	0.50	0.53	0.53	-	333,884
Mar 27, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	71,394
Mar 26, 2026	0.56	0.56	0.51	0.55	0.55	-0.90%	320,530
Mar 25, 2026	0.53	0.57	0.52	0.56	0.56	2.78%	165,192
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