Skip to main content
Saturn Metals Limited (ASX:STN)
Australia flag Australia · Delayed Price · Currency is AUD
0.505
+0.005 (1.00%)
Apr 29, 2026, 1:38 PM AEST

Saturn Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.530.500.500.50-3.85%536,830
Apr 27, 20260.520.540.520.520.52-0.95%558,543
Apr 24, 20260.530.550.520.530.53-0.94%542,640
Apr 23, 20260.560.570.530.530.53-4.50%1,518,797
Apr 22, 20260.550.570.540.560.560.91%2,160,478
Apr 21, 20260.570.570.550.550.55-4.35%1,331,944
Apr 20, 20260.550.620.540.580.585.50%3,545,360
Apr 17, 20260.570.580.540.550.55-6.84%1,332,498
Apr 16, 20260.570.590.560.590.594.46%1,057,058
Apr 15, 20260.570.600.560.560.56-1.75%952,276
Apr 14, 20260.550.570.550.570.575.56%551,845
Apr 13, 20260.580.580.530.540.54-6.90%1,868,774
Apr 10, 20260.560.580.530.580.586.42%1,710,772
Apr 9, 20260.560.560.530.550.55-3.54%2,004,280
Apr 8, 20260.560.580.540.570.5716.49%4,539,969
Apr 7, 20260.470.510.470.490.493.19%1,878,633
Apr 2, 20260.500.510.470.470.47-3.09%2,136,951
Apr 1, 20260.480.510.470.490.497.78%2,177,218
Mar 31, 20260.460.470.440.450.4511.11%5,643,168
Mar 30, 20260.400.430.400.410.412.53%4,066,770
Mar 27, 20260.410.420.400.400.40-5.95%1,584,275
Mar 26, 20260.460.460.420.420.42-5.62%2,098,826
Mar 25, 20260.420.460.420.450.457.23%1,851,992
Mar 24, 20260.400.420.400.420.4210.67%1,803,365
Mar 23, 20260.410.410.370.380.38-8.54%2,982,680
Mar 20, 20260.390.430.390.410.412.50%1,874,333
Mar 19, 20260.410.420.400.400.40-6.98%3,539,203
Mar 18, 20260.440.440.420.430.43-1.15%1,035,740
Mar 17, 20260.410.450.410.440.447.41%3,927,469
Mar 16, 20260.450.450.390.410.41-13.83%6,909,154
Mar 13, 20260.480.480.460.470.47-5.05%973,470
Mar 12, 20260.520.520.490.500.50-1.98%857,585
Mar 11, 20260.500.520.500.510.512.02%983,088
Mar 10, 20260.500.520.490.500.505.32%1,254,919
Mar 9, 20260.500.500.460.470.47-7.84%2,379,998
Mar 6, 20260.540.540.500.510.51-6.42%3,094,726
Mar 5, 20260.550.550.530.550.55-776,821
Mar 4, 20260.560.560.520.550.55-6.03%1,924,702
Mar 3, 20260.600.600.560.580.58-1.69%907,814
Mar 2, 20260.620.630.590.590.59-5.60%1,668,106
Feb 27, 20260.580.630.570.630.638.70%2,738,708
Feb 26, 20260.540.580.540.580.588.49%1,253,052
Feb 25, 20260.540.560.530.530.531.92%1,316,889
Feb 24, 20260.540.550.510.520.52-2.80%578,993
Feb 23, 20260.510.540.510.540.544.90%983,658
Feb 20, 20260.510.520.500.510.51-0.97%676,645
Feb 19, 20260.520.530.490.520.52-0.96%1,272,493
Feb 18, 20260.550.550.500.520.52-3.70%1,454,501
Feb 17, 20260.530.540.510.540.540.93%822,891
Feb 16, 20260.540.560.530.540.542.88%1,443,442
Feb 13, 20260.530.540.510.520.52-7.14%1,844,349
Feb 12, 20260.560.560.540.560.56-1,036,673
Feb 11, 20260.530.570.520.560.566.67%3,271,910
Feb 10, 20260.540.550.520.530.530.96%979,595
Feb 9, 20260.460.520.450.520.5214.29%2,747,836
Feb 6, 20260.470.470.440.460.46-5.21%4,711,134
Feb 5, 20260.490.500.470.480.48-4.00%2,596,058
Feb 4, 20260.490.510.480.500.506.38%1,431,510
Feb 3, 20260.470.480.460.470.471.08%976,970
Feb 2, 20260.480.490.450.470.47-7.00%3,165,630
Jan 30, 20260.550.560.500.500.50-9.91%2,795,250
Jan 29, 20260.580.580.530.560.56-0.89%2,021,411
Jan 28, 20260.550.570.550.560.562.75%1,454,510
Jan 27, 20260.570.570.540.550.55-4.39%1,898,412
Jan 23, 20260.530.590.530.570.579.62%3,342,739
Jan 22, 20260.570.570.510.520.52-7.96%933,498
Jan 21, 20260.580.580.560.570.572.73%1,775,556
Jan 20, 20260.530.560.500.550.554.76%2,011,594
Jan 19, 20260.480.530.480.530.539.38%2,340,154
Jan 16, 20260.480.500.480.480.48-1,583,767
Jan 15, 20260.480.490.470.480.481.05%1,259,160
Jan 14, 20260.480.490.470.480.48-1,582,585
Jan 13, 20260.500.510.470.480.48-5.00%1,682,698
Jan 12, 20260.480.510.480.500.506.38%1,774,905
Jan 9, 20260.500.500.470.470.47-3.09%1,273,683
Jan 8, 20260.500.500.480.490.49-3.96%637,214
Jan 7, 20260.500.510.500.510.513.06%798,532
Jan 6, 20260.490.500.470.490.493.16%578,534
Jan 5, 20260.490.500.470.480.48-3.06%1,619,017
Jan 2, 20260.500.510.490.490.49-2.00%638,347
Dec 31, 20250.500.510.490.500.50-0.99%592,800
Dec 30, 20250.500.510.480.510.51-1,183,380
Dec 29, 20250.530.540.500.510.51-1.94%1,431,641
Dec 24, 20250.540.540.510.520.52-2.83%1,039,086
Dec 23, 20250.510.550.510.530.531.92%1,952,254
Dec 22, 20250.500.540.490.520.525.05%2,924,011
Dec 19, 20250.510.510.490.500.50-2.94%1,505,943
Dec 18, 20250.570.570.510.510.51-10.53%2,159,395
Dec 17, 20250.560.580.500.570.578.57%5,954,999
Dec 16, 20250.530.530.520.530.53-0.94%965,426
Dec 15, 20250.530.530.520.530.530.95%1,430,104
Dec 12, 20250.520.530.520.530.536.06%1,480,318
Dec 11, 20250.500.530.490.500.50-1.98%1,253,890
Dec 10, 20250.500.520.500.510.512.02%1,029,331
Dec 9, 20250.490.510.470.500.502.06%1,048,790
Dec 8, 20250.500.510.490.490.49-3.00%503,580
Dec 5, 20250.520.520.500.500.50-0.99%796,669
Dec 4, 20250.520.520.500.510.51-2.88%400,413
Dec 3, 20250.500.530.500.520.522.97%1,098,998
Dec 2, 20250.520.520.500.510.51-2.88%922,820