Sentinel Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	7,625
Oct 15, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	176,926
Oct 14, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	101,170
Oct 13, 2026	0.40	0.40	0.35	0.36	0.36	-8.86%	190,093
Oct 12, 2026	0.44	0.44	0.38	0.40	0.40	-20.20%	431,628
Oct 7, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	295,137
Oct 6, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	151,390
Oct 5, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	212
Oct 2, 2026	0.47	0.47	0.45	0.46	0.46	-	100,932
Oct 1, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	258,567
Sep 30, 2026	0.45	0.45	0.42	0.45	0.45	5.88%	684,997
Sep 29, 2026	0.42	0.45	0.42	0.43	0.43	6.25%	525,245
Sep 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	211,290
Sep 25, 2026	0.39	0.40	0.37	0.39	0.39	-2.50%	196,021
Sep 24, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	304,064
Sep 23, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	286,851
Sep 22, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	23,910
Sep 18, 2026	0.50	0.50	0.44	0.47	0.47	-6.00%	299,228
Sep 17, 2026	0.53	0.53	0.45	0.50	0.50	-5.66%	508,753
Sep 16, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	73,455
Sep 15, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	64,974
Sep 14, 2026	0.56	0.58	0.54	0.55	0.55	-	331,334
Sep 11, 2026	0.57	0.57	0.55	0.55	0.55	-5.98%	214,434
Sep 10, 2026	0.58	0.59	0.56	0.59	0.59	3.54%	234,056
Sep 9, 2026	0.55	0.58	0.55	0.57	0.57	0.89%	111,245
Sep 8, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	186,653
Sep 7, 2026	0.55	0.55	0.53	0.53	0.53	-4.50%	382,731
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