Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.59	0.59	0.55	0.56	0.56	-5.93%	146,571
Sep 3, 2026	0.58	0.60	0.54	0.59	0.59	5.36%	363,688
Sep 2, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	224,514
Sep 1, 2026	0.63	0.63	0.53	0.58	0.58	-7.94%	311,085
Aug 31, 2026	0.63	0.64	0.61	0.63	0.63	-3.08%	194,468
Aug 28, 2026	0.60	0.66	0.60	0.65	0.65	9.24%	571,751
Aug 27, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	357,354
Aug 26, 2026	0.60	0.61	0.58	0.60	0.60	-	269,977
Aug 25, 2026	0.60	0.60	0.57	0.60	0.60	-6.25%	424,422
Aug 24, 2026	0.67	0.67	0.63	0.64	0.64	-3.76%	57,006
Aug 21, 2026	0.64	0.67	0.64	0.67	0.67	3.91%	5,592
Aug 20, 2026	0.61	0.67	0.61	0.64	0.64	7.56%	277,333
Aug 19, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	33,192
Aug 18, 2026	0.61	0.61	0.61	0.61	0.61	4.31%	260,891
Aug 17, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	110,789
Aug 14, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	42,006
Aug 13, 2026	0.63	0.65	0.62	0.63	0.63	3.28%	84,848
Aug 12, 2026	0.60	0.62	0.60	0.61	0.61	5.17%	187,106
Aug 11, 2026	0.58	0.58	0.56	0.58	0.58	4.50%	148,100
Aug 10, 2026	0.57	0.62	0.54	0.56	0.56	3.74%	617,999
Aug 7, 2026	0.55	0.55	0.54	0.54	0.54	-3.17%	46,427
Aug 6, 2026	0.55	0.56	0.52	0.55	0.55	2.31%	94,639
Aug 5, 2026	0.52	0.54	0.52	0.54	0.54	6.93%	176,018
Aug 4, 2026	0.51	0.51	0.51	0.51	0.51	2.02%	53,900
Aug 3, 2026	0.53	0.53	0.49	0.50	0.50	-4.81%	121,430
Jul 31, 2026	0.53	0.53	0.52	0.52	0.52	-	12,067
Jul 30, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	28,359
Jul 29, 2026	0.52	0.52	0.52	0.52	0.52	-0.48%	80,836
Jul 28, 2026	0.56	0.56	0.52	0.52	0.52	-4.17%	83,112
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