Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.51	0.55	0.51	0.53	0.53	1.92%	1,952,254
Dec 22, 2025	0.50	0.54	0.49	0.52	0.52	5.05%	2,924,011
Dec 19, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	1,505,943
Dec 18, 2025	0.57	0.57	0.51	0.51	0.51	-10.53%	2,159,395
Dec 17, 2025	0.56	0.58	0.50	0.57	0.57	8.57%	5,954,999
Dec 16, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	965,426
Dec 15, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	1,430,104
Dec 12, 2025	0.52	0.53	0.52	0.53	0.53	6.06%	1,480,318
Dec 11, 2025	0.50	0.53	0.49	0.50	0.50	-1.98%	1,253,890
Dec 10, 2025	0.50	0.52	0.50	0.51	0.51	2.02%	1,029,331
Dec 9, 2025	0.49	0.51	0.47	0.50	0.50	2.06%	1,048,790
Dec 8, 2025	0.50	0.51	0.49	0.49	0.49	-3.00%	503,580
Dec 5, 2025	0.52	0.52	0.50	0.50	0.50	-0.99%	796,669
Dec 4, 2025	0.52	0.52	0.50	0.51	0.51	-2.88%	400,413
Dec 3, 2025	0.50	0.53	0.50	0.52	0.52	2.97%	1,098,998
Dec 2, 2025	0.52	0.52	0.50	0.51	0.51	-2.88%	922,820
Dec 1, 2025	0.53	0.53	0.52	0.52	0.52	0.97%	961,014
Nov 28, 2025	0.50	0.54	0.50	0.52	0.52	3.00%	780,329
Nov 27, 2025	0.51	0.53	0.50	0.50	0.50	-1.96%	565,171
Nov 26, 2025	0.49	0.52	0.48	0.51	0.51	4.08%	760,154
Nov 25, 2025	0.48	0.50	0.48	0.49	0.49	7.69%	805,084
Nov 24, 2025	0.47	0.48	0.46	0.46	0.46	-3.19%	1,382,818
Nov 21, 2025	0.51	0.51	0.46	0.47	0.47	-6.93%	1,374,346
Nov 20, 2025	0.52	0.54	0.51	0.51	0.51	-2.88%	1,484,363
Nov 19, 2025	0.51	0.53	0.50	0.52	0.52	5.05%	927,620
Nov 18, 2025	0.52	0.52	0.50	0.50	0.50	-3.88%	837,295
Nov 17, 2025	0.51	0.53	0.50	0.52	0.52	0.98%	484,304
Nov 14, 2025	0.54	0.54	0.51	0.51	0.51	-6.42%	440,643
Nov 13, 2025	0.56	0.57	0.54	0.55	0.55	-	1,092,081
Nov 12, 2025	0.54	0.55	0.53	0.55	0.55	0.93%	1,453,281
Nov 11, 2025	0.53	0.57	0.51	0.54	0.54	5.88%	2,300,741
Nov 10, 2025	0.50	0.52	0.48	0.51	0.51	3.03%	1,804,223
Nov 7, 2025	0.50	0.51	0.49	0.50	0.50	1.02%	813,154
Nov 6, 2025	0.49	0.50	0.48	0.49	0.49	3.16%	905,616
Nov 5, 2025	0.45	0.48	0.42	0.48	0.48	3.26%	2,284,083
Nov 4, 2025	0.48	0.48	0.45	0.46	0.46	-1.08%	640,975
Nov 3, 2025	0.50	0.50	0.47	0.47	0.47	-7.00%	1,141,117
Oct 31, 2025	0.48	0.50	0.47	0.50	0.50	13.64%	1,912,415
Oct 30, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	1,287,828
Oct 29, 2025	0.42	0.47	0.42	0.45	0.45	5.88%	1,887,699
Oct 28, 2025	0.44	0.46	0.40	0.43	0.43	-9.57%	5,950,163
Oct 27, 2025	0.49	0.50	0.47	0.47	0.47	-7.84%	2,606,883
Oct 24, 2025	0.54	0.54	0.51	0.51	0.51	-2.86%	2,314,098
Oct 23, 2025	0.51	0.54	0.51	0.53	0.53	-	973,412
Oct 22, 2025	0.54	0.54	0.50	0.53	0.53	-5.41%	3,286,238
Oct 21, 2025	0.58	0.58	0.55	0.56	0.56	-2.63%	565,431
Oct 20, 2025	0.57	0.57	0.54	0.57	0.57	-1.72%	994,141
Oct 17, 2025	0.59	0.60	0.57	0.58	0.58	-0.85%	3,094,042
Oct 16, 2025	0.59	0.60	0.58	0.59	0.59	1.74%	2,857,559
Oct 15, 2025	0.59	0.59	0.58	0.58	0.58	-2.54%	1,927,948