Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	133,770
Oct 27, 2025	0.47	0.48	0.44	0.44	0.44	-6.38%	252,670
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