Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.45	0.48	0.42	0.47	0.47	-1.88%	387,129
Feb 10, 2026	0.44	0.48	0.44	0.47	0.47	-4.26%	269,896
Feb 9, 2026	0.55	0.63	0.47	0.50	0.50	-8.32%	458,070
Feb 6, 2026	0.53	0.56	0.53	0.54	0.54	1.87%	205,113
Feb 5, 2026	0.57	0.65	0.53	0.53	0.53	-6.11%	220,318
Feb 4, 2026	0.67	0.67	0.55	0.56	0.56	-1.83%	208,888
Feb 3, 2026	0.59	0.60	0.56	0.58	0.58	4.13%	251,048
Feb 2, 2026	0.66	0.66	0.54	0.55	0.55	-7.97%	327,748
Jan 30, 2026	0.60	0.66	0.59	0.60	0.60	-6.25%	275,764
Jan 29, 2026	0.67	0.68	0.61	0.64	0.64	-0.33%	319,652
Jan 28, 2026	0.67	0.67	0.63	0.64	0.64	3.56%	613,801
Jan 27, 2026	0.65	0.65	0.57	0.62	0.62	9.48%	385,589
Jan 26, 2026	0.56	0.60	0.54	0.57	0.57	1.67%	360,648
Jan 23, 2026	0.56	0.59	0.54	0.56	0.56	-5.03%	320,687
Jan 22, 2026	0.65	0.65	0.56	0.59	0.59	-3.85%	347,829
Jan 21, 2026	0.60	0.66	0.58	0.61	0.61	4.94%	340,169
Jan 20, 2026	0.60	0.62	0.55	0.58	0.58	-3.12%	331,852
Jan 16, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	180,642
Jan 15, 2026	0.58	0.62	0.57	0.61	0.61	6.27%	325,243
Jan 14, 2026	0.52	0.63	0.52	0.57	0.57	0.70%	203,827
Jan 13, 2026	0.61	0.62	0.55	0.57	0.57	-0.63%	406,909
Jan 12, 2026	0.65	0.72	0.56	0.57	0.57	2.19%	460,711
Jan 9, 2026	0.46	0.58	0.46	0.56	0.56	15.92%	373,824
Jan 8, 2026	0.54	0.54	0.43	0.48	0.48	-1.65%	209,091
Jan 7, 2026	0.48	0.54	0.46	0.49	0.49	3.10%	309,438
Jan 6, 2026	0.43	0.50	0.43	0.48	0.48	8.89%	442,597
Jan 5, 2026	0.37	0.46	0.37	0.44	0.44	16.93%	255,748
Jan 2, 2026	0.33	0.38	0.33	0.38	0.38	7.45%	69,024
Dec 31, 2025	0.36	0.38	0.34	0.35	0.35	-2.84%	82,732
Dec 30, 2025	0.43	0.43	0.34	0.36	0.36	-1.21%	91,134
Dec 29, 2025	0.35	0.50	0.35	0.36	0.36	-10.44%	144,785
Dec 26, 2025	0.39	0.56	0.35	0.41	0.41	15.87%	159,522
Dec 24, 2025	0.33	0.35	0.33	0.35	0.35	6.28%	47,620
Dec 23, 2025	0.31	0.34	0.31	0.33	0.33	3.03%	119,288
Dec 22, 2025	0.34	0.36	0.32	0.32	0.32	-4.48%	114,786
Dec 19, 2025	0.34	0.34	0.32	0.34	0.34	3.72%	127,352
Dec 18, 2025	0.34	0.34	0.31	0.32	0.32	5.14%	234,378
Dec 17, 2025	0.34	0.34	0.30	0.31	0.31	2.40%	206,884
Dec 16, 2025	0.38	0.38	0.30	0.30	0.30	-6.86%	235,603
Dec 15, 2025	0.28	0.36	0.28	0.32	0.32	9.19%	201,376
Dec 12, 2025	0.29	0.31	0.28	0.30	0.30	2.72%	255,718
Dec 11, 2025	0.27	0.29	0.26	0.29	0.29	4.82%	224,359
Dec 10, 2025	0.29	0.29	0.26	0.27	0.27	2.05%	129,437
Dec 9, 2025	0.27	0.28	0.26	0.27	0.27	-1.90%	315,431
Dec 8, 2025	0.27	0.28	0.27	0.27	0.27	-2.25%	189,845
Dec 5, 2025	0.26	0.33	0.26	0.28	0.28	-7.44%	326,196
Dec 4, 2025	0.33	0.35	0.30	0.30	0.30	-11.63%	526,393
Dec 3, 2025	0.43	0.43	0.32	0.34	0.34	-17.62%	440,644
Dec 2, 2025	0.43	0.43	0.40	0.42	0.42	-1.19%	187,581
Dec 1, 2025	0.49	0.49	0.41	0.42	0.42	-0.50%	84,440