Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	345,944
Aug 21, 2025	0.43	0.43	0.40	0.42	0.42	-1.19%	338,932
Aug 20, 2025	0.44	0.44	0.41	0.42	0.42	-5.62%	753,893
Aug 19, 2025	0.43	0.45	0.42	0.45	0.45	1.14%	308,435
Aug 18, 2025	0.44	0.44	0.42	0.44	0.44	-	405,442
Aug 17, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	2,016
Aug 15, 2025	0.44	0.44	0.42	0.44	0.44	-1.14%	424,712
Aug 14, 2025	0.45	0.45	0.42	0.44	0.44	-2.22%	579,220
Aug 13, 2025	0.40	0.46	0.40	0.45	0.45	20.00%	1,418,849
Aug 12, 2025	0.39	0.40	0.38	0.38	0.38	-3.85%	461,749
Aug 11, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	282,315
Aug 8, 2025	0.42	0.43	0.41	0.41	0.41	-0.49%	1,258,493
Aug 7, 2025	0.41	0.42	0.40	0.41	0.41	-0.72%	80,515
Aug 6, 2025	0.41	0.43	0.40	0.42	0.42	2.47%	203,682
Aug 5, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	783,385
Aug 4, 2025	0.41	0.42	0.40	0.42	0.42	3.75%	408,526
Aug 1, 2025	0.42	0.42	0.40	0.40	0.40	-5.88%	490,825
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