Saturn Metals Limited (ASX:STN)
Australia
· Delayed Price · Currency is AUD 0.500
-0.005 (-0.99%)
At close: Dec 5, 2025
Saturn Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 796,669 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.88% | 400,413 |
| Dec 3, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 2.97% | 1,098,998 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.88% | 922,820 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.97% | 961,014 |
| Nov 28, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 3.00% | 780,329 |
| Nov 27, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 565,171 |
| Nov 26, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 4.08% | 760,154 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 7.69% | 805,084 |
| Nov 24, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.19% | 1,382,818 |
| Nov 21, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -6.93% | 1,374,346 |
| Nov 20, 2025 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -2.88% | 1,484,363 |
| Nov 19, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 927,620 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.88% | 837,295 |
| Nov 17, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 0.98% | 484,304 |
| Nov 14, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -6.42% | 440,643 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | - | 1,092,081 |
| Nov 12, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.93% | 1,453,281 |
| Nov 11, 2025 | 0.53 | 0.57 | 0.51 | 0.54 | 0.54 | 5.88% | 2,300,741 |
| Nov 10, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 3.03% | 1,804,223 |
| Nov 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 813,154 |
| Nov 6, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 905,616 |
| Nov 5, 2025 | 0.45 | 0.48 | 0.42 | 0.48 | 0.48 | 3.26% | 2,284,083 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.08% | 640,975 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.00% | 1,141,117 |
| Oct 31, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 13.64% | 1,912,415 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 1,287,828 |
| Oct 29, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 5.88% | 1,887,699 |
| Oct 28, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -9.57% | 5,950,163 |
| Oct 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -7.84% | 2,606,883 |
| Oct 24, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -2.86% | 2,314,098 |
| Oct 23, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | - | 973,412 |
| Oct 22, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -5.41% | 3,286,238 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -2.63% | 565,431 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | -1.72% | 994,141 |
| Oct 17, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -0.85% | 3,094,042 |
| Oct 16, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.74% | 2,857,559 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.54% | 1,927,948 |
| Oct 14, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 6.31% | 3,193,853 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -5.13% | 2,489,848 |
| Oct 10, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -3.31% | 5,215,980 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 2.54% | 3,648,692 |
| Oct 8, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | 0.85% | 3,578,200 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.10% | 3,341,919 |
| Oct 6, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | 0.83% | 1,393,486 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.20% | 2,167,365 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -9.42% | 4,959,647 |
| Sep 29, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 2.99% | 985,898 |
| Sep 26, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 7.20% | 653,156 |
| Sep 25, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -3.85% | 1,074,148 |
| Sep 24, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 1,380,288 |
| Sep 23, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 11.67% | 1,500,578 |
| Sep 22, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 4.35% | 1,499,690 |
| Sep 19, 2025 | 0.56 | 0.61 | 0.55 | 0.58 | 0.58 | 4.55% | 1,577,003 |
| Sep 18, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 0.92% | 742,757 |
| Sep 17, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 998,221 |
| Sep 16, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 718,266 |
| Sep 15, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 1,429,070 |
| Sep 12, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 6.67% | 962,733 |
| Sep 11, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.94% | 621,946 |
| Sep 10, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 3.00% | 1,547,545 |
| Sep 9, 2025 | 0.47 | 0.51 | 0.46 | 0.50 | 0.50 | 6.38% | 1,782,934 |
| Sep 8, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 964,833 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.17% | 554,491 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 2.22% | 484,643 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -1.10% | 622,840 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 367,689 |
| Sep 1, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 4.65% | 1,160,735 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 474,057 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 257,024 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 513,445 |
| Aug 26, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 483,246 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 125,577 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 345,944 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -1.19% | 338,932 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.62% | 753,893 |
| Aug 19, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.14% | 308,435 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 405,442 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 424,712 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 579,220 |
| Aug 13, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 20.00% | 1,418,849 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.85% | 461,749 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 282,315 |
| Aug 8, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.61% | 1,258,493 |
| Aug 7, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -0.60% | 80,515 |
| Aug 6, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 2.47% | 203,682 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 783,385 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 408,526 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.88% | 490,825 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 908,883 |
| Jul 30, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 6.17% | 512,468 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -2.41% | 885,697 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 423,379 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 316,762 |
| Jul 23, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 1.14% | 955,556 |
| Jul 22, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.32% | 1,469,972 |
| Jul 21, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 719,306 |
| Jul 18, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 544,884 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 340,164 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | - | 501,509 |