Saga Metals Corp. (TSXV:SAGA)
Canada · Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Saga Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 28,367 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 20,200 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 17,049 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 112,100 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 3.85% | 39,000 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | - | 25,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.89% | 34,500 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.64% | 13,000 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 16,000 |
| Jul 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 23,170 |
| Jul 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | -1.85% | 13,702 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 3.85% | 6,631 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -7.14% | 9,750 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 20,189 |
| Jun 30, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | - | 1.82% | 51,000 |
| Jun 27, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | - | 25.00% | 217,912 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 11,000 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.08% | 25,000 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 53,000 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -6.00% | 6,746 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 7,700 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 53,500 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,000 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 33,000 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 22,500 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 4,000 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 6,500 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 7,940 |
| Jun 6, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | - | 7.84% | 42,501 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 10,750 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | - | 1.89% | 59,800 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | -1.85% | 65,641 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 47,034 |
| May 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 1.82% | 46,000 |
| May 29, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.51% | 85,301 |
| May 28, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.39% | 21,500 |
| May 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.67% | 64,001 |
| May 26, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | 7.14% | 204,387 |
| May 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 64,630 |
| May 22, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | - | 16,000 |
| May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 47,500 |
| May 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 63,250 |
| May 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 22,472 |
| May 15, 2025 | 0.29 | 0.33 | 0.29 | 0.29 | - | 1.75% | 27,435 |
| May 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.39% | 40,500 |
| May 13, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | - | -13.24% | 103,700 |
| May 12, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | - | 6.25% | 141,458 |
| May 9, 2025 | 0.29 | 0.36 | 0.29 | 0.32 | - | 12.28% | 367,000 |