Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.58	0.58	0.55	0.55	0.55	-	2,770,352
Sep 3, 2026	0.56	0.58	0.54	0.55	0.55	-0.90%	2,704,041
Sep 2, 2026	0.54	0.56	0.52	0.56	0.56	6.73%	6,265,501
Sep 1, 2026	0.49	0.53	0.49	0.52	0.52	6.12%	4,337,485
Aug 31, 2026	0.48	0.50	0.48	0.49	0.49	-5.77%	3,572,313
Aug 28, 2026	0.47	0.53	0.46	0.52	0.52	6.12%	5,598,268
Aug 27, 2026	0.50	0.52	0.49	0.49	0.49	-2.97%	1,245,400
Aug 26, 2026	0.50	0.53	0.50	0.51	0.51	4.12%	3,029,993
Aug 25, 2026	0.47	0.50	0.47	0.49	0.49	3.19%	1,533,365
Aug 24, 2026	0.47	0.48	0.46	0.47	0.47	3.30%	3,560,773
Aug 21, 2026	0.47	0.48	0.46	0.46	0.46	-3.19%	1,516,734
Aug 20, 2026	0.47	0.48	0.46	0.47	0.47	8.05%	2,351,047
Aug 19, 2026	0.43	0.44	0.42	0.44	0.44	-1.14%	1,454,142
Aug 18, 2026	0.46	0.46	0.43	0.44	0.44	-1.12%	1,187,553
Aug 17, 2026	0.44	0.46	0.44	0.45	0.45	4.71%	845,291
Aug 14, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	825,276
Aug 13, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	1,903,783
Aug 12, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	370,679
Aug 11, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	729,532
Aug 10, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	1,874,375
Aug 7, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	1,192,439
Aug 6, 2026	0.45	0.47	0.43	0.47	0.47	8.14%	5,635,214
Aug 5, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	6,485,877
Aug 4, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	1,259,426
Aug 3, 2026	0.41	0.42	0.40	0.42	0.42	-1.19%	2,654,482
Jul 31, 2026	0.43	0.44	0.42	0.42	0.42	2.44%	2,326,531
Jul 30, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	673,256
Jul 29, 2026	0.41	0.43	0.40	0.42	0.42	-6.67%	3,377,198
Jul 24, 2026	0.46	0.46	0.44	0.45	0.45	-4.26%	725,084
Jul 23, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	466,747
Jul 22, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	613,771
Jul 21, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	594,152
Jul 20, 2026	0.43	0.44	0.42	0.43	0.43	1.19%	712,941
Jul 17, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	1,138,488
Jul 16, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	381,364
Jul 15, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	529,721
Jul 14, 2026	0.44	0.46	0.43	0.46	0.46	1.11%	1,013,808
Jul 13, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	1,060,665
Jul 10, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	572,177
Jul 9, 2026	0.50	0.50	0.46	0.47	0.47	-3.12%	951,560
Jul 8, 2026	0.52	0.52	0.48	0.48	0.48	-4.95%	1,315,733
Jul 7, 2026	0.53	0.53	0.50	0.51	0.51	-4.72%	639,912
Jul 6, 2026	0.51	0.53	0.50	0.53	0.53	4.95%	1,096,669
Jul 3, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	658,940
Jul 2, 2026	0.48	0.49	0.47	0.49	0.49	4.26%	392,831
Jul 1, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	314,936
Jun 30, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	565,718
Jun 29, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	1,208,961
Jun 26, 2026	0.50	0.50	0.46	0.47	0.47	-4.12%	733,211
Jun 25, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	1,271,715