Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.56	0.57	0.52	0.52	0.52	-6.36%	1,464,674
May 14, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	301,871
May 13, 2026	0.55	0.57	0.55	0.56	0.56	-1.77%	581,483
May 12, 2026	0.54	0.57	0.54	0.57	0.57	4.63%	836,009
May 11, 2026	0.53	0.55	0.52	0.54	0.54	2.86%	673,100
May 8, 2026	0.52	0.54	0.51	0.53	0.53	2.94%	837,395
May 7, 2026	0.53	0.53	0.51	0.51	0.51	5.15%	689,702
May 6, 2026	0.48	0.50	0.46	0.49	0.49	4.30%	742,842
May 5, 2026	0.46	0.47	0.46	0.47	0.47	-2.11%	858,132
May 4, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	1,286,560
May 1, 2026	0.49	0.50	0.49	0.50	0.50	6.38%	747,512
Apr 30, 2026	0.48	0.49	0.47	0.47	0.47	-6.00%	994,059
Apr 29, 2026	0.50	0.51	0.50	0.50	0.50	-	879,966
Apr 28, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	536,830
Apr 27, 2026	0.52	0.54	0.52	0.52	0.52	-0.95%	558,543
Apr 24, 2026	0.53	0.55	0.52	0.53	0.53	-0.94%	542,640
Apr 23, 2026	0.56	0.57	0.53	0.53	0.53	-4.50%	1,518,797
Apr 22, 2026	0.55	0.57	0.54	0.56	0.56	0.91%	2,160,478
Apr 21, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	1,331,944
Apr 20, 2026	0.55	0.62	0.54	0.58	0.58	5.50%	3,545,360
Apr 17, 2026	0.57	0.58	0.54	0.55	0.55	-6.84%	1,332,498
Apr 16, 2026	0.57	0.59	0.56	0.59	0.59	4.46%	1,057,058
Apr 15, 2026	0.57	0.60	0.56	0.56	0.56	-1.75%	952,276
Apr 14, 2026	0.55	0.57	0.55	0.57	0.57	5.56%	551,845
Apr 13, 2026	0.58	0.58	0.53	0.54	0.54	-6.90%	1,868,774
Apr 10, 2026	0.56	0.58	0.53	0.58	0.58	6.42%	1,710,772
Apr 9, 2026	0.56	0.56	0.53	0.55	0.55	-3.54%	2,004,280
Apr 8, 2026	0.56	0.58	0.54	0.57	0.57	16.49%	4,539,969
Apr 7, 2026	0.47	0.51	0.47	0.49	0.49	3.19%	1,878,633
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