Saga Metals Corp. (TSXV:SAGA)
Canada · Delayed Price · Currency is CAD 0.2900
-0.0100 (-3.33%)
Aug 26, 2025, 4:00 PM EDT
Saga Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | -9.43% | 49,700 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -7.02% | 84,354 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 67,068 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 9,750 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 17,000 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 10,200 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 5.36% | 57,500 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 34,557 |
| Aug 19, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 1.72% | 24,600 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 2,500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 16,500 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 2,868 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 17,500 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 4,020 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 7.69% | 10,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | - | -10.34% | 34,044 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 32,500 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | -14.29% | 131,500 |
| Aug 5, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 16.67% | 146,825 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 102,402 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | 7.41% | 164,000 |
| Jul 30, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 12.50% | 47,500 |
| Jul 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -7.69% | 31,614 |
| Jul 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 11,309 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 6,031 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 10,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 11,600 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 3,000 |
| 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 |