Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.69	0.81	0.68	0.81	0.81	24.62%	860,814
Jan 8, 2026	0.65	0.67	0.58	0.65	0.65	-1.52%	511,530
Jan 7, 2026	0.67	0.72	0.63	0.66	0.66	-1.49%	585,535
Jan 6, 2026	0.65	0.69	0.61	0.67	0.67	6.35%	652,342
Jan 5, 2026	0.57	0.63	0.55	0.63	0.63	23.53%	811,667
Jan 2, 2026	0.50	0.52	0.50	0.51	0.51	6.25%	37,493
Dec 31, 2025	0.49	0.49	0.48	0.48	0.48	-	46,257
Dec 30, 2025	0.51	0.52	0.48	0.48	0.48	-2.04%	129,986
Dec 29, 2025	0.49	0.55	0.49	0.49	0.49	2.08%	308,329
Dec 24, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	46,747
Dec 23, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	107,107
Dec 22, 2025	0.47	0.50	0.45	0.45	0.45	-5.32%	174,724
Dec 19, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	115,759
Dec 18, 2025	0.44	0.45	0.43	0.45	0.45	7.14%	167,161
Dec 17, 2025	0.44	0.45	0.40	0.42	0.42	-2.33%	352,401
Dec 16, 2025	0.44	0.46	0.41	0.43	0.43	-3.37%	161,883
Dec 15, 2025	0.40	0.46	0.40	0.45	0.45	11.25%	488,188
Dec 12, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	694,968
Dec 11, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	544,143
Dec 10, 2025	0.38	0.38	0.37	0.37	0.37	-	566,889
Dec 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	211,207
Dec 8, 2025	0.38	0.38	0.37	0.38	0.38	-	363,566
Dec 5, 2025	0.43	0.43	0.37	0.38	0.38	-9.52%	652,269
Dec 4, 2025	0.46	0.48	0.42	0.42	0.42	-12.50%	2,116,413
Dec 3, 2025	0.58	0.58	0.45	0.48	0.48	-15.79%	508,700
Dec 2, 2025	0.58	0.59	0.57	0.57	0.57	-3.39%	68,810
Dec 1, 2025	0.59	0.60	0.57	0.59	0.59	1.72%	164,718
Nov 28, 2025	0.59	0.61	0.58	0.58	0.58	5.45%	61,098
Nov 27, 2025	0.60	0.60	0.54	0.55	0.55	-6.78%	76,802
Nov 26, 2025	0.62	0.64	0.57	0.59	0.59	-4.84%	136,589
Nov 25, 2025	0.61	0.66	0.59	0.62	0.62	6.90%	470,786
Nov 24, 2025	0.55	0.60	0.54	0.58	0.58	7.41%	111,174
Nov 21, 2025	0.52	0.60	0.52	0.54	0.54	1.89%	187,305
Nov 20, 2025	0.50	0.56	0.50	0.53	0.53	6.00%	199,364
Nov 19, 2025	0.50	0.50	0.50	0.50	0.50	3.09%	60,833
Nov 18, 2025	0.49	0.54	0.47	0.49	0.49	1.04%	172,398
Nov 17, 2025	0.49	0.51	0.46	0.48	0.48	-2.04%	165,815
Nov 14, 2025	0.48	0.49	0.48	0.49	0.49	4.26%	130,980
Nov 13, 2025	0.45	0.53	0.45	0.47	0.47	-6.00%	154,927
Nov 12, 2025	0.51	0.54	0.50	0.50	0.50	1.01%	115,800
Nov 11, 2025	0.49	0.51	0.49	0.50	0.50	2.06%	87,481
Nov 10, 2025	0.49	0.51	0.47	0.49	0.49	-1.02%	118,957
Nov 7, 2025	0.49	0.49	0.43	0.49	0.49	-3.92%	232,033
Nov 6, 2025	0.49	0.53	0.48	0.51	0.51	4.08%	222,109
Nov 5, 2025	0.46	0.49	0.46	0.49	0.49	10.11%	186,373
Nov 4, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	68,831
Nov 3, 2025	0.47	0.47	0.44	0.44	0.44	-7.37%	104,528
Oct 31, 2025	0.49	0.49	0.48	0.48	0.48	-3.06%	165,816
Oct 30, 2025	0.47	0.50	0.47	0.49	0.49	5.38%	178,781
Oct 29, 2025	0.44	0.47	0.44	0.47	0.47	6.90%	131,500