Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	143,228
Oct 23, 2025	0.49	0.49	0.45	0.45	0.45	-6.25%	352,064
Oct 22, 2025	0.48	0.50	0.48	0.48	0.48	2.13%	239,550
Oct 21, 2025	0.46	0.48	0.45	0.47	0.47	3.30%	388,775
Oct 20, 2025	0.46	0.53	0.45	0.46	0.46	4.60%	744,843
Oct 17, 2025	0.45	0.48	0.42	0.44	0.44	-1.14%	338,588
Oct 16, 2025	0.39	0.44	0.38	0.44	0.44	14.29%	226,000
Oct 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	32,600
Oct 14, 2025	0.38	0.44	0.38	0.39	0.39	2.63%	190,475
Oct 10, 2025	0.38	0.38	0.37	0.38	0.38	-1.30%	118,983
Oct 9, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	96,500
Oct 8, 2025	0.40	0.41	0.39	0.39	0.39	1.30%	414,420
Oct 7, 2025	0.38	0.40	0.35	0.39	0.39	4.05%	233,982
Oct 6, 2025	0.35	0.42	0.35	0.37	0.37	10.45%	260,770
Oct 3, 2025	0.31	0.35	0.31	0.34	0.34	9.84%	171,425
Oct 2, 2025	0.30	0.33	0.30	0.31	0.31	1.67%	117,644
Oct 1, 2025	0.30	0.32	0.30	0.30	0.30	-	78,667
Sep 30, 2025	0.35	0.35	0.30	0.30	0.30	-13.04%	361,160
Sep 29, 2025	0.31	0.35	0.31	0.35	0.35	21.05%	194,500
Sep 26, 2025	0.32	0.32	0.29	0.29	0.29	-10.94%	52,900
Sep 25, 2025	0.30	0.32	0.29	0.32	0.32	14.29%	120,086
Sep 24, 2025	0.29	0.33	0.28	0.28	0.28	-9.68%	140,050
Sep 23, 2025	0.34	0.34	0.30	0.31	0.31	-8.82%	123,317
Sep 22, 2025	0.34	0.36	0.33	0.34	0.34	1.49%	39,860
Sep 19, 2025	0.35	0.35	0.33	0.34	0.34	1.52%	12,284
Sep 18, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	44,000
Sep 17, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	68,000
Sep 16, 2025	0.35	0.36	0.33	0.33	0.33	-2.94%	92,025
Sep 15, 2025	0.29	0.39	0.28	0.34	0.34	19.30%	272,761
Sep 12, 2025	0.28	0.30	0.28	0.29	0.29	-3.39%	6,400
Sep 11, 2025	0.26	0.30	0.26	0.30	0.30	15.69%	90,500
Sep 10, 2025	0.28	0.28	0.26	0.26	0.26	-7.27%	41,798
Sep 9, 2025	0.23	0.28	0.22	0.28	0.28	25.00%	166,924
Sep 8, 2025	0.22	0.23	0.22	0.22	0.22	-2.22%	51,815
Sep 5, 2025	0.24	0.24	0.23	0.23	0.23	-6.25%	41,010
Sep 4, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	14,500
Sep 3, 2025	0.25	0.25	0.24	0.25	0.25	-1.96%	32,500
Sep 2, 2025	0.26	0.26	0.25	0.26	0.26	-	13,003
Aug 29, 2025	0.26	0.26	0.23	0.26	0.26	-3.77%	87,200
Aug 28, 2025	0.29	0.29	0.26	0.27	0.27	-7.02%	61,977
Aug 27, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	67,068
Aug 26, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	9,750
Aug 25, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	17,000
Aug 22, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	10,200
Aug 21, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	57,500
Aug 20, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	34,557
Aug 19, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	24,600
Aug 18, 2025	0.29	0.29	0.29	0.29	0.29	-	2,500
Aug 15, 2025	0.29	0.29	0.29	0.29	0.29	-	16,500
Aug 14, 2025	0.30	0.30	0.29	0.29	0.29	-	2,868