Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.59	0.61	0.59	0.59	-	0.85%	1,904,629
Oct 7, 2025	0.62	0.62	0.58	0.59	0.59	-4.10%	3,178,050
Oct 6, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	1,393,486
Oct 5, 2025	0.63	0.63	0.61	0.62	0.62	2.48%	390,000
Oct 3, 2025	0.64	0.64	0.61	0.61	0.61	-3.20%	2,167,365
Oct 2, 2025	0.63	0.63	0.60	0.63	0.63	-9.42%	4,959,647
Oct 1, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Sep 30, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Sep 29, 2025	0.65	0.70	0.65	0.69	0.69	2.99%	985,898
Sep 26, 2025	0.63	0.67	0.63	0.67	0.67	7.20%	653,156
Sep 25, 2025	0.66	0.66	0.61	0.63	0.63	-3.85%	1,074,148
Sep 24, 2025	0.67	0.68	0.65	0.65	0.65	-2.99%	1,380,288
Sep 23, 2025	0.64	0.68	0.64	0.67	0.67	11.67%	1,500,578
Sep 22, 2025	0.59	0.63	0.59	0.60	0.60	4.35%	1,499,690
Sep 19, 2025	0.56	0.61	0.55	0.58	0.58	4.55%	1,577,003
Sep 18, 2025	0.54	0.57	0.53	0.55	0.55	0.92%	742,757
Sep 17, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	998,221
Sep 16, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	718,266
Sep 15, 2025	0.56	0.57	0.53	0.54	0.54	-3.57%	1,429,070
Sep 12, 2025	0.55	0.58	0.54	0.56	0.56	6.67%	962,733
Sep 11, 2025	0.52	0.54	0.52	0.53	0.53	1.94%	621,946
Sep 10, 2025	0.52	0.54	0.51	0.52	0.52	3.00%	1,547,545
Sep 9, 2025	0.47	0.51	0.46	0.50	0.50	6.38%	1,782,934
Sep 8, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	964,833
Sep 5, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	554,491
Sep 4, 2025	0.45	0.46	0.43	0.46	0.46	2.22%	484,643
Sep 3, 2025	0.47	0.48	0.45	0.45	0.45	-1.10%	622,840
Sep 2, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	367,689
Sep 1, 2025	0.44	0.47	0.43	0.45	0.45	4.65%	1,160,735
Aug 29, 2025	0.44	0.44	0.42	0.43	0.43	-	474,057
Aug 28, 2025	0.43	0.44	0.42	0.43	0.43	-3.37%	257,024
Aug 27, 2025	0.44	0.45	0.43	0.45	0.45	3.49%	513,445
Aug 26, 2025	0.42	0.43	0.41	0.43	0.43	3.61%	483,246
Aug 25, 2025	0.44	0.44	0.41	0.42	0.42	1.22%	125,577
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