Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.48	0.48	0.46	0.47	0.47	-5.05%	973,470
Mar 12, 2026	0.52	0.52	0.49	0.50	0.50	-1.98%	857,585
Mar 11, 2026	0.50	0.52	0.50	0.51	0.51	2.02%	983,088
Mar 10, 2026	0.50	0.52	0.49	0.50	0.50	5.32%	1,254,919
Mar 9, 2026	0.50	0.50	0.46	0.47	0.47	-7.84%	2,379,998
Mar 6, 2026	0.54	0.54	0.50	0.51	0.51	-6.42%	3,094,726
Mar 5, 2026	0.55	0.55	0.53	0.55	0.55	-	776,821
Mar 4, 2026	0.56	0.56	0.52	0.55	0.55	-6.03%	1,924,702
Mar 3, 2026	0.60	0.60	0.56	0.58	0.58	-1.69%	907,814
Mar 2, 2026	0.62	0.63	0.59	0.59	0.59	-5.60%	1,668,106
Feb 27, 2026	0.58	0.63	0.57	0.63	0.63	8.70%	2,738,708
Feb 26, 2026	0.54	0.58	0.54	0.58	0.58	8.49%	1,253,052
Feb 25, 2026	0.54	0.56	0.53	0.53	0.53	1.92%	1,316,889
Feb 24, 2026	0.54	0.55	0.51	0.52	0.52	-2.80%	578,993
Feb 23, 2026	0.51	0.54	0.51	0.54	0.54	4.90%	983,658
Feb 20, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	676,645
Feb 19, 2026	0.52	0.53	0.49	0.52	0.52	-0.96%	1,272,493
Feb 18, 2026	0.55	0.55	0.50	0.52	0.52	-3.70%	1,454,501
Feb 17, 2026	0.53	0.54	0.51	0.54	0.54	0.93%	822,891
Feb 16, 2026	0.54	0.56	0.53	0.54	0.54	2.88%	1,443,442
Feb 13, 2026	0.53	0.54	0.51	0.52	0.52	-7.14%	1,844,349
Feb 12, 2026	0.56	0.56	0.54	0.56	0.56	-	1,036,673
Feb 11, 2026	0.53	0.57	0.52	0.56	0.56	6.67%	3,271,910
Feb 10, 2026	0.54	0.55	0.52	0.53	0.53	0.96%	979,595
Feb 9, 2026	0.46	0.52	0.45	0.52	0.52	14.29%	2,747,836
Feb 6, 2026	0.47	0.47	0.44	0.46	0.46	-5.21%	4,711,134
Feb 5, 2026	0.49	0.50	0.47	0.48	0.48	-4.00%	2,596,058
Feb 4, 2026	0.49	0.51	0.48	0.50	0.50	6.38%	1,431,510
Feb 3, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	976,970
Feb 2, 2026	0.48	0.49	0.45	0.47	0.47	-7.00%	3,165,630
Jan 30, 2026	0.55	0.56	0.50	0.50	0.50	-9.91%	2,795,250
Jan 29, 2026	0.58	0.58	0.53	0.56	0.56	-0.89%	2,021,411
Jan 28, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	1,454,510
Jan 27, 2026	0.57	0.57	0.54	0.55	0.55	-4.39%	1,898,412
Jan 23, 2026	0.53	0.59	0.53	0.57	0.57	9.62%	3,342,739
Jan 22, 2026	0.57	0.57	0.51	0.52	0.52	-7.96%	933,498
Jan 21, 2026	0.58	0.58	0.56	0.57	0.57	2.73%	1,775,556
Jan 20, 2026	0.53	0.56	0.50	0.55	0.55	4.76%	2,011,594
Jan 19, 2026	0.48	0.53	0.48	0.53	0.53	9.38%	2,340,154
Jan 16, 2026	0.48	0.50	0.48	0.48	0.48	-	1,583,767
Jan 15, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	1,259,160
Jan 14, 2026	0.48	0.49	0.47	0.48	0.48	-	1,582,585
Jan 13, 2026	0.50	0.51	0.47	0.48	0.48	-5.00%	1,682,698
Jan 12, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	1,774,905
Jan 9, 2026	0.50	0.50	0.47	0.47	0.47	-3.09%	1,273,683
Jan 8, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	637,214
Jan 7, 2026	0.50	0.51	0.50	0.51	0.51	3.06%	798,532
Jan 6, 2026	0.49	0.50	0.47	0.49	0.49	3.16%	578,534
Jan 5, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	1,619,017
Jan 2, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	638,347