Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.73	0.74	0.71	0.71	-	-2.74%	33,100
Apr 30, 2026	0.69	0.73	0.67	0.73	0.73	7.35%	423,163
Apr 29, 2026	0.74	0.74	0.65	0.68	0.68	-5.56%	310,351
Apr 28, 2026	0.65	0.74	0.65	0.72	0.72	5.88%	660,906
Apr 27, 2026	0.70	0.70	0.64	0.68	0.68	1.49%	681,399
Apr 24, 2026	0.65	0.69	0.65	0.67	0.67	6.35%	989,849
Apr 23, 2026	0.60	0.67	0.60	0.63	0.63	5.00%	503,379
Apr 22, 2026	0.62	0.64	0.60	0.60	0.60	-1.64%	404,506
Apr 21, 2026	0.58	0.64	0.56	0.61	0.61	7.02%	616,264
Apr 20, 2026	0.58	0.59	0.55	0.57	0.57	-	159,581
Apr 17, 2026	0.56	0.59	0.53	0.57	0.57	-	216,552
Apr 16, 2026	0.59	0.63	0.57	0.57	0.57	-1.72%	241,572
Apr 15, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	165,769
Apr 14, 2026	0.59	0.63	0.58	0.61	0.61	5.17%	378,142
Apr 13, 2026	0.51	0.58	0.51	0.58	0.58	16.00%	196,753
Apr 10, 2026	0.54	0.55	0.49	0.50	0.50	-5.66%	289,843
Apr 9, 2026	0.52	0.54	0.50	0.53	0.53	3.92%	42,788
Apr 8, 2026	0.50	0.53	0.48	0.51	0.51	6.25%	309,547
Apr 7, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	234,799
Apr 6, 2026	0.57	0.58	0.51	0.52	0.52	-7.14%	240,050
Apr 2, 2026	0.52	0.58	0.51	0.56	0.56	9.80%	330,533
Apr 1, 2026	0.55	0.55	0.50	0.51	0.51	-5.56%	105,955
Mar 31, 2026	0.48	0.55	0.48	0.54	0.54	16.13%	344,211
Mar 30, 2026	0.51	0.53	0.47	0.47	0.47	-7.00%	198,264
Mar 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	58,702
Mar 26, 2026	0.53	0.56	0.51	0.51	0.51	-3.77%	355,502
Mar 25, 2026	0.47	0.54	0.47	0.53	0.53	12.77%	229,728
Mar 24, 2026	0.46	0.48	0.45	0.47	0.47	3.30%	105,796
Mar 23, 2026	0.44	0.46	0.43	0.46	0.46	2.25%	128,232
Mar 20, 2026	0.45	0.46	0.43	0.45	0.45	-3.26%	346,589
Mar 19, 2026	0.49	0.50	0.45	0.46	0.46	-7.07%	305,021
Mar 18, 2026	0.50	0.53	0.49	0.50	0.50	-2.94%	328,216
Mar 17, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	227,597
Mar 16, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	217,048
Mar 13, 2026	0.53	0.57	0.52	0.53	0.53	1.92%	146,364
Mar 12, 2026	0.53	0.53	0.50	0.52	0.52	-0.95%	106,450
Mar 11, 2026	0.53	0.54	0.51	0.53	0.53	0.96%	55,283
Mar 10, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	57,695
Mar 9, 2026	0.51	0.56	0.49	0.53	0.53	3.92%	179,436
Mar 6, 2026	0.58	0.58	0.50	0.51	0.51	-5.56%	232,906
Mar 5, 2026	0.61	0.61	0.53	0.54	0.54	-8.47%	348,284
Mar 4, 2026	0.62	0.63	0.58	0.59	0.59	-3.28%	173,258
Mar 3, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	267,121
Mar 2, 2026	0.59	0.64	0.59	0.64	0.64	3.23%	139,216
Feb 27, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	51,870
Feb 26, 2026	0.60	0.64	0.59	0.63	0.63	8.62%	199,687
Feb 25, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	94,370
Feb 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	132,127
Feb 23, 2026	0.63	0.63	0.60	0.61	0.61	-	292,431
Feb 20, 2026	0.62	0.62	0.58	0.61	0.61	-1.61%	192,791