Saga Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.51	0.55	0.51	0.54	0.54	-	105,846
Jun 9, 2026	0.57	0.57	0.52	0.54	0.54	-3.57%	185,390
Jun 8, 2026	0.60	0.60	0.56	0.56	0.56	1.82%	122,606
Jun 5, 2026	0.60	0.60	0.55	0.55	0.55	-9.84%	353,168
Jun 4, 2026	0.62	0.66	0.60	0.61	0.61	-	228,347
Jun 3, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	163,346
Jun 2, 2026	0.62	0.63	0.60	0.62	0.62	0.82%	97,829
Jun 1, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	99,932
May 29, 2026	0.62	0.63	0.60	0.62	0.62	-0.80%	258,488
May 28, 2026	0.62	0.63	0.59	0.63	0.63	4.17%	213,367
May 27, 2026	0.64	0.64	0.55	0.60	0.60	-3.23%	502,514
May 26, 2026	0.66	0.66	0.57	0.62	0.62	-4.62%	321,149
May 25, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	79,190
May 22, 2026	0.69	0.69	0.63	0.64	0.64	-4.48%	460,840
May 21, 2026	0.72	0.75	0.66	0.67	0.67	-5.63%	403,864
May 20, 2026	0.71	0.74	0.69	0.71	0.71	-	546,944
May 19, 2026	0.72	0.72	0.68	0.71	0.71	2.90%	385,103
May 15, 2026	0.62	0.69	0.62	0.69	0.69	9.52%	270,452
May 14, 2026	0.59	0.63	0.58	0.63	0.63	8.62%	102,646
May 13, 2026	0.60	0.62	0.58	0.58	0.58	-4.92%	247,944
May 12, 2026	0.62	0.64	0.60	0.61	0.61	-3.17%	84,580
May 11, 2026	0.64	0.66	0.62	0.63	0.63	-	117,955
May 8, 2026	0.64	0.65	0.62	0.63	0.63	-	103,472
May 7, 2026	0.66	0.67	0.62	0.63	0.63	-4.55%	204,935
May 6, 2026	0.65	0.68	0.64	0.66	0.66	-	240,684
May 5, 2026	0.67	0.69	0.63	0.66	0.66	-2.94%	357,000
May 4, 2026	0.73	0.73	0.66	0.68	0.68	-5.56%	373,106
May 1, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	126,104
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