Saga Metals Corp. (TSXV:SAGA)
Canada
· Delayed Price · Currency is CAD 0.3000
-0.0250 (-7.69%)
May 8, 2025, 4:00 PM EDT
Saga Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.39% | 40,500 |
| May 13, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | - | -13.24% | 103,700 |
| May 12, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | - | 6.25% | 141,458 |
| May 9, 2025 | 0.29 | 0.36 | 0.29 | 0.32 | - | 12.28% | 367,000 |
| May 8, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | - | -12.31% | 128,090 |
| May 7, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | - | -12.16% | 90,700 |
| May 6, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | - | -16.85% | 276,989 |
| May 5, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | - | 85.42% | 1,094,455 |
| May 2, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | - | 14.29% | 140,500 |
| May 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 13,500 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 4,000 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 70,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,515 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 7,000 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 20,500 |
| Apr 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 13,500 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 7,009 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 30,540 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 42,020 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 7,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.18% | 6,000 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.19% | 4,500 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 6,500 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 8,000 |
| Apr 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.50% | 3,500 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 5,500 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 16,962 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 135,004 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 63,733 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 53,500 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 21,000 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.25% | 35,300 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 67,021 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 34,600 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 7,100 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 2.00% | 9,500 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.85% | 42,611 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 2,000 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 10,002 |
| Mar 19, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | - | - | 49,800 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | - | 18,000 |
| Mar 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 6.12% | 46,000 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -2.00% | 124,300 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,500 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 17,700 |
| Mar 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -7.27% | 27,500 |
| Mar 10, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.51% | 19,050 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -1.72% | 4,800 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 13,200 |
| Mar 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | 3.45% | 31,000 |