Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.42	0.42	0.40	0.40	0.40	-5.88%	445,660
Jul 31, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	908,883
Jul 30, 2025	0.42	0.43	0.40	0.43	0.43	6.17%	512,468
Jul 29, 2025	0.43	0.43	0.39	0.41	0.41	-2.41%	885,697
Jul 28, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 25, 2025	0.43	0.43	0.41	0.42	0.42	-3.49%	423,379
Jul 24, 2025	0.44	0.44	0.43	0.43	0.43	-3.37%	316,762
Jul 23, 2025	0.44	0.47	0.44	0.45	0.45	1.14%	955,556
Jul 22, 2025	0.42	0.44	0.42	0.44	0.44	7.32%	1,469,972
Jul 21, 2025	0.43	0.44	0.41	0.41	0.41	-4.65%	719,306
Jul 18, 2025	0.43	0.43	0.41	0.43	0.43	4.88%	544,884
Jul 17, 2025	0.44	0.44	0.41	0.41	0.41	-4.65%	340,164
Jul 16, 2025	0.44	0.44	0.41	0.43	0.43	-	501,509
Jul 15, 2025	0.41	0.43	0.39	0.43	0.43	6.17%	708,242
Jul 14, 2025	0.43	0.45	0.41	0.41	0.41	-2.41%	1,288,991
Jul 11, 2025	0.40	0.42	0.40	0.42	0.42	5.06%	541,297
Jul 10, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	198,611
Jul 9, 2025	0.40	0.40	0.38	0.40	0.40	-	513,297
Jul 8, 2025	0.39	0.41	0.38	0.40	0.40	5.26%	562,300
Jul 7, 2025	0.41	0.41	0.38	0.38	0.38	-6.17%	474,797
Jul 4, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	472,584
Jul 3, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	571,196
Jul 2, 2025	0.41	0.43	0.39	0.41	0.41	1.23%	1,167,472
Jul 1, 2025	0.39	0.41	0.37	0.41	0.41	12.50%	1,687,184
Jun 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	400,246
Jun 27, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	683,236
Jun 26, 2025	0.35	0.38	0.35	0.38	0.38	8.57%	700,303
Jun 25, 2025	0.35	0.35	0.34	0.35	0.35	-	776,282
Jun 24, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	275,804
Jun 23, 2025	0.38	0.38	0.35	0.35	0.35	-8.00%	1,483,660
Jun 20, 2025	0.35	0.40	0.35	0.38	0.38	10.29%	3,147,853
Jun 19, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	463,341
Jun 18, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	250,935
Jun 17, 2025	0.37	0.39	0.36	0.38	0.38	2.74%	305,264
Jun 16, 2025	0.38	0.40	0.37	0.37	0.37	-3.95%	930,561
Jun 13, 2025	0.38	0.39	0.37	0.38	0.38	4.11%	883,697
Jun 12, 2025	0.37	0.37	0.36	0.37	0.37	-	424,559
Jun 11, 2025	0.36	0.37	0.34	0.37	0.37	1.39%	718,845
Jun 10, 2025	0.36	0.39	0.36	0.36	0.36	1.41%	1,406,831
Jun 6, 2025	0.37	0.37	0.34	0.36	0.36	2.90%	885,947
Jun 5, 2025	0.34	0.37	0.33	0.35	0.35	7.81%	1,720,651
Jun 4, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	186,129
Jun 3, 2025	0.34	0.34	0.30	0.33	0.33	-1.52%	1,203,318
Jun 2, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	957,372
May 30, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	673,284
May 29, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	1,016,687
May 28, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	374,243
May 27, 2025	0.32	0.32	0.29	0.31	0.31	-1.59%	669,355
May 26, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	629,962
May 23, 2025	0.30	0.31	0.29	0.31	0.31	6.90%	1,478,131