TSXV - Delayed Quote CAD

Saga Metals Corp. (SAGA.V)

Get top stock picks

0.4850 -0.0050 (-1.02%)

At close: September 4 at 3:53:05 PM EDT

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.4900	0.4900	0.4850	0.4850	0.4850	19,603
Sep 3, 2026	0.4800	0.5000	0.4750	0.4900	0.4900	119,938
Sep 2, 2026	0.4550	0.5000	0.4550	0.4800	0.4800	57,480
Sep 1, 2026	0.4350	0.4650	0.4250	0.4450	0.4450	92,244
Aug 31, 2026	0.4850	0.4850	0.4700	0.4750	0.4750	12,190
Aug 28, 2026	0.5100	0.5100	0.4750	0.4800	0.4800	43,332
Aug 27, 2026	0.4700	0.5100	0.4700	0.4950	0.4950	171,733
Aug 26, 2026	0.4800	0.4850	0.4750	0.4750	0.4750	33,425
Aug 25, 2026	0.4850	0.4950	0.4700	0.4925	0.4925	198,437
Aug 24, 2026	0.4950	0.5100	0.4850	0.4850	0.4850	92,756
Aug 21, 2026	0.5400	0.5400	0.4750	0.5100	0.5100	456,200
Aug 20, 2026	0.4800	0.5300	0.4800	0.4950	0.4950	383,872
Aug 19, 2026	0.4700	0.4900	0.4650	0.4700	0.4700	41,952
Aug 18, 2026	0.4900	0.4900	0.4600	0.4650	0.4650	51,250
Aug 17, 2026	0.5000	0.5200	0.4750	0.4900	0.4900	171,150
Aug 14, 2026	0.4850	0.5000	0.4700	0.4900	0.4900	85,984
Aug 13, 2026	0.4800	0.4850	0.4600	0.4800	0.4800	147,005
Aug 12, 2026	0.5000	0.5000	0.4750	0.4800	0.4800	119,396
Aug 11, 2026	0.5400	0.5400	0.4950	0.5000	0.5000	92,287
Aug 10, 2026	0.5400	0.5800	0.5300	0.5400	0.5400	409,412
Aug 7, 2026	0.4850	0.5300	0.4850	0.5300	0.5300	223,218
Aug 6, 2026	0.5200	0.5200	0.4850	0.4850	0.4850	100,290
Aug 5, 2026	0.5500	0.5500	0.4950	0.5100	0.5100	355,960
Aug 4, 2026	0.5000	0.5700	0.5000	0.5100	0.5100	651,178
Jul 31, 2026	0.4600	0.4600	0.4250	0.4350	0.4350	120,389
Jul 30, 2026	0.4400	0.4700	0.4250	0.4300	0.4300	526,717
Jul 29, 2026	0.4250	0.4300	0.3950	0.4100	0.4100	202,815
Jul 28, 2026	0.4050	0.4350	0.3900	0.4300	0.4300	464,511
Jul 27, 2026	0.4450	0.4450	0.4050	0.4150	0.4150	182,754
Jul 24, 2026	0.4650	0.4700	0.4450	0.4450	0.4450	67,477
Jul 23, 2026	0.4750	0.4800	0.4600	0.4650	0.4650	32,675
Jul 22, 2026	0.4700	0.4800	0.4600	0.4750	0.4750	96,710
Jul 21, 2026	0.4600	0.4700	0.4550	0.4550	0.4550	140,314
Jul 20, 2026	0.4700	0.4700	0.4650	0.4650	0.4650	82,904
Jul 17, 2026	0.4850	0.4850	0.4650	0.4700	0.4700	32,662
Jul 16, 2026	0.4900	0.5000	0.4800	0.4800	0.4800	75,410
Jul 15, 2026	0.4950	0.4950	0.4800	0.4850	0.4850	164,208
Jul 14, 2026	0.4900	0.4900	0.4750	0.4900	0.4900	55,916
Jul 13, 2026	0.4900	0.4900	0.4750	0.4800	0.4800	77,960
Jul 10, 2026	0.4800	0.4850	0.4700	0.4825	0.4825	36,177
Jul 9, 2026	0.4900	0.4900	0.4800	0.4800	0.4800	98,045
Jul 8, 2026	0.5100	0.5200	0.4850	0.4900	0.4900	84,489
Jul 7, 2026	0.5300	0.5300	0.5000	0.5000	0.5000	81,293
Jul 6, 2026	0.4900	0.5500	0.4900	0.5300	0.5300	137,322
Jul 3, 2026	0.5300	0.5300	0.4950	0.5000	0.5000	93,429
Jul 2, 2026	0.5000	0.5250	0.4950	0.5250	0.5250	203,277
Jun 30, 2026	0.5000	0.5200	0.4900	0.5000	0.5000	162,053
Jun 29, 2026	0.4900	0.5000	0.4800	0.5000	0.5000	171,476
Jun 26, 2026	0.4850	0.5100	0.4800	0.4850	0.4850	171,666
Jun 25, 2026	0.4950	0.5000	0.4800	0.4950	0.4950	240,755
Jun 24, 2026	0.5000	0.5000	0.4650	0.4750	0.4750	168,892
Jun 23, 2026	0.5200	0.5200	0.4900	0.5000	0.5000	238,098
Jun 22, 2026	0.5400	0.5500	0.5200	0.5300	0.5300	109,052
Jun 19, 2026	0.5200	0.5200	0.5000	0.5100	0.5100	35,875
Jun 18, 2026	0.5000	0.5500	0.4975	0.5300	0.5300	588,204
Jun 17, 2026	0.5500	0.5500	0.5100	0.5100	0.5100	194,011
Jun 16, 2026	0.5400	0.5500	0.5400	0.5500	0.5500	45,989
Jun 15, 2026	0.5300	0.5700	0.5300	0.5300	0.5300	214,249
Jun 12, 2026	0.5900	0.5900	0.5500	0.5600	0.5600	98,134
Jun 11, 2026	0.5500	0.5800	0.5400	0.5500	0.5500	180,063
Jun 10, 2026	0.5100	0.5500	0.5100	0.5400	0.5400	105,846
Jun 9, 2026	0.5700	0.5700	0.5200	0.5400	0.5400	185,390
Jun 8, 2026	0.6000	0.6000	0.5600	0.5600	0.5600	122,606
Jun 5, 2026	0.6000	0.6000	0.5500	0.5500	0.5500	353,168
Jun 4, 2026	0.6200	0.6600	0.6000	0.6100	0.6100	228,347
Jun 3, 2026	0.6200	0.6300	0.6100	0.6100	0.6100	163,346
Jun 2, 2026	0.6200	0.6300	0.6000	0.6150	0.6150	97,829
Jun 1, 2026	0.6400	0.6400	0.6100	0.6100	0.6100	99,932
May 29, 2026	0.6200	0.6300	0.6000	0.6200	0.6200	258,488
May 28, 2026	0.6200	0.6250	0.5900	0.6250	0.6250	213,367
May 27, 2026	0.6400	0.6400	0.5500	0.6000	0.6000	502,514
May 26, 2026	0.6600	0.6600	0.5700	0.6200	0.6200	323,149
May 25, 2026	0.6500	0.6600	0.6500	0.6500	0.6500	79,190
May 22, 2026	0.6900	0.6900	0.6300	0.6400	0.6400	460,840
May 21, 2026	0.7200	0.7500	0.6600	0.6700	0.6700	403,864
May 20, 2026	0.7100	0.7400	0.6900	0.7100	0.7100	546,944
May 19, 2026	0.7200	0.7200	0.6800	0.7100	0.7100	385,103
May 15, 2026	0.6200	0.6900	0.6200	0.6900	0.6900	270,452
May 14, 2026	0.5900	0.6300	0.5800	0.6300	0.6300	102,646
May 13, 2026	0.6000	0.6200	0.5800	0.5800	0.5800	247,944
May 12, 2026	0.6200	0.6400	0.6000	0.6100	0.6100	84,580
May 11, 2026	0.6400	0.6600	0.6200	0.6300	0.6300	117,955
May 8, 2026	0.6400	0.6500	0.6200	0.6300	0.6300	103,472
May 7, 2026	0.6600	0.6700	0.6200	0.6300	0.6300	204,935
May 6, 2026	0.6500	0.6800	0.6400	0.6600	0.6600	240,684
May 5, 2026	0.6700	0.6900	0.6300	0.6600	0.6600	357,000
May 4, 2026	0.7300	0.7300	0.6600	0.6800	0.6800	373,106
May 1, 2026	0.7300	0.7400	0.7100	0.7200	0.7200	126,104
Apr 30, 2026	0.6900	0.7300	0.6700	0.7300	0.7300	423,163
Apr 29, 2026	0.7400	0.7400	0.6500	0.6800	0.6800	310,351
Apr 28, 2026	0.6500	0.7400	0.6500	0.7200	0.7200	660,906
Apr 27, 2026	0.7000	0.7000	0.6400	0.6800	0.6800	681,399
Apr 24, 2026	0.6500	0.6900	0.6500	0.6700	0.6700	989,849
Apr 23, 2026	0.6000	0.6700	0.6000	0.6300	0.6300	503,379
Apr 22, 2026	0.6200	0.6400	0.6000	0.6000	0.6000	404,506
Apr 21, 2026	0.5800	0.6400	0.5600	0.6100	0.6100	616,264
Apr 20, 2026	0.5800	0.5900	0.5500	0.5700	0.5700	159,581
Apr 17, 2026	0.5600	0.5900	0.5300	0.5700	0.5700	216,552
Apr 16, 2026	0.5900	0.6300	0.5700	0.5700	0.5700	241,572
Apr 15, 2026	0.6200	0.6200	0.5800	0.5800	0.5800	165,769
Apr 14, 2026	0.5900	0.6300	0.5800	0.6100	0.6100	378,142
Apr 13, 2026	0.5100	0.5800	0.5100	0.5800	0.5800	196,753
Apr 10, 2026	0.5400	0.5500	0.4900	0.5000	0.5000	289,843
Apr 9, 2026	0.5200	0.5400	0.5000	0.5300	0.5300	42,788
Apr 8, 2026	0.4950	0.5300	0.4800	0.5100	0.5100	309,547
Apr 7, 2026	0.5200	0.5200	0.4800	0.4800	0.4800	234,799
Apr 6, 2026	0.5700	0.5800	0.5100	0.5200	0.5200	240,050
Apr 2, 2026	0.5200	0.5750	0.5100	0.5600	0.5600	330,533
Apr 1, 2026	0.5500	0.5500	0.5000	0.5100	0.5100	105,955
Mar 31, 2026	0.4800	0.5500	0.4750	0.5400	0.5400	344,211
Mar 30, 2026	0.5100	0.5300	0.4650	0.4650	0.4650	198,264
Mar 27, 2026	0.5000	0.5100	0.4950	0.5000	0.5000	58,702
Mar 26, 2026	0.5300	0.5600	0.5100	0.5100	0.5100	355,502
Mar 25, 2026	0.4700	0.5400	0.4700	0.5300	0.5300	229,728
Mar 24, 2026	0.4550	0.4750	0.4450	0.4700	0.4700	105,796
Mar 23, 2026	0.4350	0.4550	0.4300	0.4550	0.4550	128,232
Mar 20, 2026	0.4500	0.4550	0.4300	0.4450	0.4450	346,589
Mar 19, 2026	0.4900	0.4950	0.4500	0.4600	0.4600	305,021
Mar 18, 2026	0.5000	0.5300	0.4850	0.4950	0.4950	328,216
Mar 17, 2026	0.5300	0.5300	0.4950	0.5100	0.5100	227,597
Mar 16, 2026	0.5300	0.5400	0.5200	0.5200	0.5200	217,048
Mar 13, 2026	0.5300	0.5700	0.5200	0.5300	0.5300	146,364
Mar 12, 2026	0.5300	0.5300	0.5000	0.5200	0.5200	106,450
Mar 11, 2026	0.5300	0.5400	0.5100	0.5250	0.5250	55,283
Mar 10, 2026	0.5300	0.5400	0.5200	0.5200	0.5200	57,695
Mar 9, 2026	0.5100	0.5600	0.4850	0.5300	0.5300	179,436
Mar 6, 2026	0.5800	0.5800	0.5000	0.5100	0.5100	232,906
Mar 5, 2026	0.6100	0.6100	0.5300	0.5400	0.5400	348,284
Mar 4, 2026	0.6200	0.6250	0.5800	0.5900	0.5900	173,258
Mar 3, 2026	0.6400	0.6400	0.6100	0.6100	0.6100	267,121
Mar 2, 2026	0.5900	0.6400	0.5900	0.6400	0.6400	139,216
Feb 27, 2026	0.6400	0.6400	0.6100	0.6200	0.6200	52,370
Feb 26, 2026	0.6000	0.6400	0.5900	0.6300	0.6300	199,687
Feb 25, 2026	0.6100	0.6100	0.5800	0.5800	0.5800	94,370
Feb 24, 2026	0.6100	0.6200	0.6000	0.6000	0.6000	132,127
Feb 23, 2026	0.6300	0.6300	0.6000	0.6100	0.6100	292,431
Feb 20, 2026	0.6200	0.6200	0.5800	0.6100	0.6100	192,791
Feb 19, 2026	0.6200	0.6500	0.6200	0.6200	0.6200	128,461
Feb 18, 2026	0.6600	0.6800	0.6100	0.6200	0.6200	387,433
Feb 17, 2026	0.6500	0.6600	0.6000	0.6600	0.6600	237,440
Feb 13, 2026	0.5900	0.6400	0.5900	0.6400	0.6400	391,343
Feb 12, 2026	0.6400	0.6500	0.5900	0.6100	0.6100	480,223
Feb 11, 2026	0.6000	0.6500	0.5800	0.6400	0.6400	713,676
Feb 10, 2026	0.6400	0.6500	0.6100	0.6400	0.6400	723,705
Feb 9, 2026	0.7900	0.7900	0.6600	0.6800	0.6800	543,069
Feb 6, 2026	0.7600	0.7600	0.7300	0.7400	0.7400	76,092
Feb 5, 2026	0.7800	0.8200	0.7200	0.7200	0.7200	289,799
Feb 4, 2026	0.8000	0.8300	0.7400	0.7600	0.7600	286,849
Feb 3, 2026	0.7800	0.8000	0.7650	0.7700	0.7700	259,823
Feb 2, 2026	0.8000	0.8200	0.7300	0.7600	0.7600	385,094
Jan 30, 2026	0.8400	0.8700	0.8000	0.8100	0.8100	242,706
Jan 29, 2026	0.9200	0.9200	0.8400	0.8800	0.8800	531,083
Jan 28, 2026	0.8700	0.9200	0.8600	0.8800	0.8800	506,760
Jan 27, 2026	0.7900	0.8500	0.7700	0.8400	0.8400	695,805
Jan 26, 2026	0.8000	0.8000	0.7500	0.7700	0.7700	305,607
Jan 23, 2026	0.8000	0.8000	0.7300	0.8000	0.8000	308,295
Jan 22, 2026	0.8600	0.8700	0.7800	0.8100	0.8100	319,552
Jan 21, 2026	0.8200	0.9100	0.8000	0.8500	0.8500	438,655
Jan 20, 2026	0.8100	0.8200	0.7500	0.8000	0.8000	213,727
Jan 19, 2026	0.8900	0.9300	0.8000	0.8200	0.8200	431,298
Jan 16, 2026	0.8500	0.8600	0.8100	0.8300	0.8300	196,344
Jan 15, 2026	0.8000	0.8500	0.8000	0.8400	0.8400	467,583
Jan 14, 2026	0.8300	0.8300	0.7500	0.7900	0.7900	319,237
Jan 13, 2026	0.8000	0.8500	0.7500	0.8000	0.8000	315,268
Jan 12, 2026	0.9200	0.9800	0.7700	0.8000	0.8000	899,588
Jan 9, 2026	0.6900	0.8100	0.6800	0.8100	0.8100	860,814
Jan 8, 2026	0.6500	0.6700	0.5800	0.6500	0.6500	511,530
Jan 7, 2026	0.6700	0.7200	0.6300	0.6600	0.6600	585,535
Jan 6, 2026	0.6500	0.6900	0.6100	0.6700	0.6700	652,342
Jan 5, 2026	0.5700	0.6300	0.5500	0.6300	0.6300	811,667
Jan 2, 2026	0.5000	0.5200	0.5000	0.5100	0.5100	37,493
Dec 31, 2025	0.4900	0.4900	0.4750	0.4800	0.4800	46,257
Dec 30, 2025	0.5100	0.5200	0.4800	0.4800	0.4800	129,986
Dec 29, 2025	0.4850	0.5500	0.4850	0.4900	0.4900	308,329
Dec 24, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	46,747
Dec 23, 2025	0.4500	0.4600	0.4400	0.4500	0.4500	107,107
Dec 22, 2025	0.4700	0.4950	0.4450	0.4450	0.4450	174,724
Dec 19, 2025	0.4500	0.4700	0.4450	0.4700	0.4700	115,759
Dec 18, 2025	0.4400	0.4500	0.4300	0.4500	0.4500	167,161
Dec 17, 2025	0.4400	0.4500	0.4000	0.4200	0.4200	352,401
Dec 16, 2025	0.4400	0.4550	0.4050	0.4300	0.4300	161,883
Dec 15, 2025	0.4000	0.4550	0.4000	0.4450	0.4450	488,188
Dec 12, 2025	0.3950	0.4150	0.3850	0.4000	0.4000	694,968
Dec 11, 2025	0.3700	0.3900	0.3550	0.3900	0.3900	544,143
Dec 10, 2025	0.3800	0.3800	0.3650	0.3700	0.3700	566,889
Dec 9, 2025	0.3800	0.3800	0.3600	0.3700	0.3700	211,207
Dec 8, 2025	0.3800	0.3800	0.3700	0.3800	0.3800	363,566
Dec 5, 2025	0.4300	0.4300	0.3700	0.3800	0.3800	652,269
Dec 4, 2025	0.4600	0.4800	0.4200	0.4200	0.4200	2,116,413
Dec 3, 2025	0.5800	0.5800	0.4500	0.4800	0.4800	508,700
Dec 2, 2025	0.5800	0.5900	0.5700	0.5700	0.5700	68,810
Dec 1, 2025	0.5900	0.6000	0.5700	0.5900	0.5900	164,718
Nov 28, 2025	0.5900	0.6100	0.5800	0.5800	0.5800	61,098
Nov 27, 2025	0.6000	0.6000	0.5400	0.5500	0.5500	76,802
Nov 26, 2025	0.6200	0.6400	0.5700	0.5900	0.5900	136,589
Nov 25, 2025	0.6100	0.6600	0.5900	0.6200	0.6200	470,786
Nov 24, 2025	0.5500	0.6000	0.5400	0.5800	0.5800	111,174
Nov 21, 2025	0.5200	0.6000	0.5200	0.5400	0.5400	187,305
Nov 20, 2025	0.5000	0.5600	0.5000	0.5300	0.5300	199,364
Nov 19, 2025	0.4950	0.5000	0.4950	0.5000	0.5000	60,833
Nov 18, 2025	0.4850	0.5400	0.4650	0.4850	0.4850	172,398
Nov 17, 2025	0.4850	0.5100	0.4600	0.4800	0.4800	165,815
Nov 14, 2025	0.4750	0.4900	0.4750	0.4900	0.4900	130,980
Nov 13, 2025	0.4500	0.5300	0.4500	0.4700	0.4700	154,927
Nov 12, 2025	0.5100	0.5400	0.4950	0.5000	0.5000	115,800
Nov 11, 2025	0.4900	0.5100	0.4900	0.4950	0.4950	87,481
Nov 10, 2025	0.4900	0.5100	0.4700	0.4850	0.4850	118,957
Nov 7, 2025	0.4900	0.4900	0.4300	0.4900	0.4900	232,033
Nov 6, 2025	0.4900	0.5300	0.4800	0.5100	0.5100	222,109
Nov 5, 2025	0.4600	0.4900	0.4600	0.4900	0.4900	186,373
Nov 4, 2025	0.4450	0.4500	0.4250	0.4450	0.4450	68,831
Nov 3, 2025	0.4700	0.4700	0.4400	0.4400	0.4400	104,528
Oct 31, 2025	0.4900	0.4900	0.4750	0.4750	0.4750	165,816
Oct 30, 2025	0.4700	0.5000	0.4700	0.4900	0.4900	178,781
Oct 29, 2025	0.4400	0.4700	0.4350	0.4650	0.4650	131,500
Oct 28, 2025	0.4400	0.4400	0.4300	0.4350	0.4350	133,770
Oct 27, 2025	0.4700	0.4750	0.4350	0.4400	0.4400	252,670
Oct 24, 2025	0.4500	0.4750	0.4500	0.4700	0.4700	143,228
Oct 23, 2025	0.4900	0.4900	0.4500	0.4500	0.4500	352,064
Oct 22, 2025	0.4750	0.5000	0.4750	0.4800	0.4800	239,550
Oct 21, 2025	0.4550	0.4750	0.4500	0.4700	0.4700	388,775
Oct 20, 2025	0.4600	0.5300	0.4450	0.4550	0.4550	744,843
Oct 17, 2025	0.4450	0.4800	0.4150	0.4350	0.4350	338,588
Oct 16, 2025	0.3900	0.4400	0.3800	0.4400	0.4400	226,000
Oct 15, 2025	0.3900	0.3900	0.3800	0.3850	0.3850	32,600
Oct 14, 2025	0.3800	0.4400	0.3750	0.3900	0.3900	190,475
Oct 10, 2025	0.3800	0.3800	0.3700	0.3800	0.3800	118,983
Oct 9, 2025	0.3900	0.4000	0.3800	0.3850	0.3850	96,500
Oct 8, 2025	0.3950	0.4050	0.3900	0.3900	0.3900	414,420
Oct 7, 2025	0.3800	0.3950	0.3500	0.3850	0.3850	233,982
Oct 6, 2025	0.3450	0.4200	0.3450	0.3700	0.3700	260,770
Oct 3, 2025	0.3100	0.3500	0.3050	0.3350	0.3350	171,425
Oct 2, 2025	0.3000	0.3300	0.3000	0.3050	0.3050	117,644
Oct 1, 2025	0.3000	0.3200	0.3000	0.3000	0.3000	78,667
Sep 30, 2025	0.3450	0.3500	0.3000	0.3000	0.3000	361,160
Sep 29, 2025	0.3100	0.3500	0.3050	0.3450	0.3450	194,500
Sep 26, 2025	0.3150	0.3150	0.2850	0.2850	0.2850	52,900
Sep 25, 2025	0.3000	0.3200	0.2875	0.3200	0.3200	120,086
Sep 24, 2025	0.2900	0.3300	0.2800	0.2800	0.2800	140,050
Sep 23, 2025	0.3400	0.3400	0.2950	0.3100	0.3100	123,317
Sep 22, 2025	0.3400	0.3600	0.3250	0.3400	0.3400	39,860
Sep 19, 2025	0.3500	0.3500	0.3250	0.3350	0.3350	12,284
Sep 18, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	44,000
Sep 17, 2025	0.3350	0.3500	0.3350	0.3400	0.3400	68,000
Sep 16, 2025	0.3450	0.3600	0.3250	0.3300	0.3300	92,025
Sep 15, 2025	0.2850	0.3900	0.2800	0.3400	0.3400	272,761
Sep 12, 2025	0.2800	0.3000	0.2800	0.2850	0.2850	6,400
Sep 11, 2025	0.2550	0.2950	0.2550	0.2950	0.2950	90,500
Sep 10, 2025	0.2750	0.2750	0.2550	0.2550	0.2550	41,798
Sep 9, 2025	0.2300	0.2750	0.2200	0.2750	0.2750	166,924
Sep 8, 2025	0.2150	0.2300	0.2150	0.2200	0.2200	51,815
Sep 5, 2025	0.2350	0.2350	0.2250	0.2250	0.2250	41,010
Sep 4, 2025	0.2450	0.2450	0.2400	0.2400	0.2400	14,500

GOH.CN

FOMO.CN

ATMY.CN

NINE.CN

RYO.V

ARMY.CN

PNPN.V

RBZ.V

LFLR.CN

BAG.V

Mobilize your Website

View Site in Mobile | Classic

Share by: