Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.45	0.46	0.43	0.45	0.45	-3.26%	346,589
Mar 19, 2026	0.49	0.50	0.45	0.46	0.46	-7.07%	305,021
Mar 18, 2026	0.50	0.53	0.49	0.50	0.50	-2.94%	328,216
Mar 17, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	227,597
Mar 16, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	217,048
Mar 13, 2026	0.53	0.57	0.52	0.53	0.53	1.92%	146,364
Mar 12, 2026	0.53	0.53	0.50	0.52	0.52	-0.95%	106,450
Mar 11, 2026	0.53	0.54	0.51	0.53	0.53	0.96%	55,283
Mar 10, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	57,695
Mar 9, 2026	0.51	0.56	0.49	0.53	0.53	3.92%	179,436
Mar 6, 2026	0.58	0.58	0.50	0.51	0.51	-5.56%	232,906
Mar 5, 2026	0.61	0.61	0.53	0.54	0.54	-8.47%	348,284
Mar 4, 2026	0.62	0.63	0.58	0.59	0.59	-3.28%	173,258
Mar 3, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	267,121
Mar 2, 2026	0.59	0.64	0.59	0.64	0.64	3.23%	139,216
Feb 27, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	51,870
Feb 26, 2026	0.60	0.64	0.59	0.63	0.63	8.62%	199,687
Feb 25, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	94,370
Feb 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	132,127
Feb 23, 2026	0.63	0.63	0.60	0.61	0.61	-	292,431
Feb 20, 2026	0.62	0.62	0.58	0.61	0.61	-1.61%	192,791
Feb 19, 2026	0.62	0.65	0.62	0.62	0.62	-	128,461
Feb 18, 2026	0.66	0.68	0.61	0.62	0.62	-6.06%	387,433
Feb 17, 2026	0.65	0.66	0.60	0.66	0.66	3.13%	237,440
Feb 13, 2026	0.59	0.64	0.59	0.64	0.64	4.92%	391,343
Feb 12, 2026	0.64	0.65	0.59	0.61	0.61	-4.69%	480,223
Feb 11, 2026	0.60	0.65	0.58	0.64	0.64	-	713,676
Feb 10, 2026	0.64	0.65	0.61	0.64	0.64	-5.88%	723,705
Feb 9, 2026	0.79	0.79	0.66	0.68	0.68	-8.11%	543,069
Feb 6, 2026	0.76	0.76	0.73	0.74	0.74	2.78%	76,092
Feb 5, 2026	0.78	0.82	0.72	0.72	0.72	-5.26%	289,799
Feb 4, 2026	0.80	0.83	0.74	0.76	0.76	-1.30%	286,849
Feb 3, 2026	0.78	0.80	0.77	0.77	0.77	1.32%	259,823
Feb 2, 2026	0.80	0.82	0.73	0.76	0.76	-6.17%	385,094
Jan 30, 2026	0.84	0.87	0.80	0.81	0.81	-7.95%	242,706
Jan 29, 2026	0.92	0.92	0.84	0.88	0.88	-	531,083
Jan 28, 2026	0.87	0.92	0.86	0.88	0.88	4.76%	506,760
Jan 27, 2026	0.79	0.85	0.77	0.84	0.84	9.09%	695,805
Jan 26, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	305,607
Jan 23, 2026	0.80	0.80	0.73	0.80	0.80	-1.23%	308,295
Jan 22, 2026	0.86	0.87	0.78	0.81	0.81	-4.71%	317,552
Jan 21, 2026	0.82	0.91	0.80	0.85	0.85	6.25%	438,655
Jan 20, 2026	0.81	0.82	0.75	0.80	0.80	-2.44%	213,727
Jan 19, 2026	0.89	0.93	0.80	0.82	0.82	-1.20%	431,298
Jan 16, 2026	0.85	0.86	0.81	0.83	0.83	-1.19%	196,344
Jan 15, 2026	0.80	0.85	0.80	0.84	0.84	6.33%	467,583
Jan 14, 2026	0.83	0.83	0.75	0.79	0.79	-1.25%	319,237
Jan 13, 2026	0.80	0.85	0.75	0.80	0.80	-	315,268
Jan 12, 2026	0.92	0.98	0.77	0.80	0.80	-1.23%	899,588
Jan 9, 2026	0.69	0.81	0.68	0.81	0.81	24.62%	860,814