Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	0.57	0.60	0.57	0.59	0.59	6.31%	3,193,853
Oct 13, 2025	0.57	0.57	0.54	0.56	0.56	-5.13%	2,489,848
Oct 10, 2025	0.59	0.61	0.57	0.59	0.59	-3.31%	5,215,980
Oct 9, 2025	0.60	0.61	0.58	0.61	0.61	2.54%	3,648,692
Oct 8, 2025	0.59	0.61	0.59	0.59	0.59	0.85%	3,578,200
Oct 7, 2025	0.62	0.62	0.58	0.59	0.59	-4.10%	3,341,919
Oct 6, 2025	0.63	0.64	0.61	0.61	0.61	0.83%	1,393,486
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
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