Saturn Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	405,220
Nov 5, 2026	0.39	0.41	0.39	0.41	0.41	12.50%	614,661
Nov 4, 2026	0.36	0.38	0.36	0.36	0.36	-	1,188,505
Nov 3, 2026	0.38	0.39	0.36	0.36	0.36	-1.37%	1,017,299
Nov 2, 2026	0.37	0.38	0.36	0.37	0.37	-5.19%	1,545,124
Oct 30, 2026	0.39	0.39	0.38	0.39	0.39	-	832,003
Oct 29, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	1,645,614
Oct 28, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	1,488,196
Oct 27, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	1,194,819
Oct 26, 2026	0.39	0.40	0.39	0.40	0.40	-	1,996,661
Oct 23, 2026	0.42	0.43	0.39	0.40	0.40	-4.82%	2,904,781
Oct 22, 2026	0.43	0.44	0.42	0.42	0.42	-1.19%	721,446
Oct 21, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	706,729
Oct 20, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	1,167,867
Oct 19, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	1,091,519
Oct 16, 2026	0.45	0.46	0.44	0.45	0.45	5.88%	2,020,394
Oct 15, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	1,521,425
Oct 14, 2026	0.47	0.47	0.44	0.45	0.45	-2.20%	2,178,412
Oct 13, 2026	0.46	0.47	0.45	0.46	0.46	-2.15%	694,396
Oct 12, 2026	0.48	0.49	0.46	0.47	0.47	-	632,399
Oct 9, 2026	0.47	0.48	0.46	0.47	0.47	-	802,364
Oct 8, 2026	0.46	0.47	0.45	0.47	0.47	-	880,933
Oct 7, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	467,787
Oct 6, 2026	0.49	0.50	0.47	0.48	0.48	-1.03%	651,140
Oct 5, 2026	0.49	0.51	0.49	0.49	0.49	-3.00%	471,215
Oct 2, 2026	0.50	0.51	0.50	0.50	0.50	-	449,594
Oct 1, 2026	0.51	0.51	0.50	0.50	0.50	-	1,527,659
Sep 30, 2026	0.50	0.51	0.50	0.50	0.50	-	601,082
Sep 29, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	665,308
Sep 28, 2026	0.51	0.51	0.48	0.49	0.49	-2.97%	1,362,351
Sep 25, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	1,065,734
Sep 24, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	1,447,313
Sep 23, 2026	0.53	0.55	0.53	0.53	0.53	1.92%	1,654,548
Sep 22, 2026	0.53	0.54	0.52	0.52	0.52	-	360,503
Sep 21, 2026	0.51	0.54	0.51	0.52	0.52	-	1,616,716
Sep 18, 2026	0.53	0.54	0.51	0.52	0.52	4.00%	1,206,086
Sep 17, 2026	0.48	0.51	0.48	0.50	0.50	-0.99%	1,438,594
Sep 16, 2026	0.48	0.51	0.47	0.51	0.51	6.32%	1,182,280
Sep 15, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	1,026,044
Sep 14, 2026	0.48	0.51	0.48	0.49	0.49	-	1,682,655
Sep 11, 2026	0.51	0.53	0.48	0.49	0.49	-6.67%	2,743,504
Sep 10, 2026	0.54	0.55	0.52	0.53	0.53	-1.87%	1,262,400
Sep 9, 2026	0.55	0.55	0.52	0.54	0.54	-3.60%	2,145,942
Sep 8, 2026	0.53	0.58	0.53	0.56	0.56	-	2,292,932
Sep 7, 2026	0.53	0.57	0.53	0.56	0.56	0.91%	2,814,780
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