Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.65	0.67	0.58	0.65	0.65	-1.52%	511,530
Jan 7, 2026	0.67	0.72	0.63	0.66	0.66	-1.49%	585,535
Jan 6, 2026	0.65	0.69	0.61	0.67	0.67	6.35%	652,342
Jan 5, 2026	0.57	0.63	0.55	0.63	0.63	23.53%	811,667
Jan 2, 2026	0.50	0.52	0.50	0.51	0.51	6.25%	37,493
Dec 31, 2025	0.49	0.49	0.48	0.48	0.48	-	46,257
Dec 30, 2025	0.51	0.52	0.48	0.48	0.48	-2.04%	129,986
Dec 29, 2025	0.49	0.55	0.49	0.49	0.49	2.08%	308,329
Dec 24, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	46,747
Dec 23, 2025	0.45	0.46	0.44	0.45	0.45	1.12%	107,107
Dec 22, 2025	0.47	0.50	0.45	0.45	0.45	-5.32%	174,724
Dec 19, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	115,759
Dec 18, 2025	0.44	0.45	0.43	0.45	0.45	7.14%	167,161
Dec 17, 2025	0.44	0.45	0.40	0.42	0.42	-2.33%	352,401
Dec 16, 2025	0.44	0.46	0.41	0.43	0.43	-3.37%	161,883
Dec 15, 2025	0.40	0.46	0.40	0.45	0.45	11.25%	488,188
Dec 12, 2025	0.40	0.42	0.39	0.40	0.40	2.56%	694,968
Dec 11, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	544,143
Dec 10, 2025	0.38	0.38	0.37	0.37	0.37	-	566,889
Dec 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	211,207
Dec 8, 2025	0.38	0.38	0.37	0.38	0.38	-	363,566
Dec 5, 2025	0.43	0.43	0.37	0.38	0.38	-9.52%	652,269
Dec 4, 2025	0.46	0.48	0.42	0.42	0.42	-12.50%	2,116,413
Dec 3, 2025	0.58	0.58	0.45	0.48	0.48	-15.79%	508,700
Dec 2, 2025	0.58	0.59	0.57	0.57	0.57	-3.39%	68,810
Dec 1, 2025	0.59	0.60	0.57	0.59	0.59	1.72%	164,718
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