Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.50	0.51	0.47	0.47	0.47	-3.09%	2,136,951
Apr 1, 2026	0.48	0.51	0.47	0.49	0.49	7.78%	2,177,218
Mar 31, 2026	0.46	0.47	0.44	0.45	0.45	11.11%	5,643,168
Mar 30, 2026	0.40	0.43	0.40	0.41	0.41	2.53%	4,066,770
Mar 27, 2026	0.41	0.42	0.40	0.40	0.40	-5.95%	1,584,275
Mar 26, 2026	0.46	0.46	0.42	0.42	0.42	-5.62%	2,098,826
Mar 25, 2026	0.42	0.46	0.42	0.45	0.45	7.23%	1,851,992
Mar 24, 2026	0.40	0.42	0.40	0.42	0.42	10.67%	1,803,365
Mar 23, 2026	0.41	0.41	0.37	0.38	0.38	-8.54%	2,982,680
Mar 20, 2026	0.39	0.43	0.39	0.41	0.41	2.50%	1,874,333
Mar 19, 2026	0.41	0.42	0.40	0.40	0.40	-6.98%	3,539,203
Mar 18, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	1,035,740
Mar 17, 2026	0.41	0.45	0.41	0.44	0.44	7.41%	3,927,469
Mar 16, 2026	0.45	0.45	0.39	0.41	0.41	-13.83%	6,909,154
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