Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	441,422
Dec 4, 2025	0.84	0.85	0.80	0.82	0.82	-	695,557
Dec 3, 2025	0.81	0.82	0.79	0.82	0.82	-0.61%	915,320
Dec 2, 2025	0.83	0.83	0.80	0.82	0.82	-0.61%	418,551
Dec 1, 2025	0.84	0.85	0.81	0.83	0.83	-1.79%	431,607
Nov 28, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	257,992
Nov 27, 2025	0.84	0.86	0.80	0.81	0.81	-2.99%	649,463
Nov 26, 2025	0.83	0.84	0.79	0.84	0.84	3.73%	737,987
Nov 25, 2025	0.85	0.86	0.80	0.81	0.81	-3.59%	1,013,393
Nov 24, 2025	0.83	0.85	0.81	0.84	0.84	5.03%	659,089
Nov 21, 2025	0.83	0.84	0.79	0.80	0.80	-5.92%	592,950
Nov 20, 2025	0.85	0.88	0.84	0.85	0.85	-	776,708
Nov 19, 2025	0.82	0.85	0.82	0.85	0.85	4.32%	289,708
Nov 18, 2025	0.82	0.83	0.80	0.81	0.81	-2.99%	835,212
Nov 17, 2025	0.85	0.88	0.83	0.84	0.84	-4.02%	810,492
Nov 14, 2025	0.87	0.87	0.85	0.87	0.87	-3.33%	498,702
Nov 13, 2025	0.85	0.91	0.85	0.90	0.90	5.88%	1,627,934
Nov 12, 2025	0.89	0.90	0.84	0.85	0.85	-1.16%	580,514
Nov 11, 2025	0.89	0.91	0.86	0.86	0.86	-2.27%	904,817
Nov 10, 2025	0.85	0.89	0.84	0.88	0.88	6.67%	842,033
Nov 7, 2025	0.85	0.87	0.82	0.83	0.83	0.61%	1,298,870
Nov 6, 2025	0.79	0.82	0.79	0.82	0.82	7.89%	2,019,094
Nov 5, 2025	0.76	0.78	0.72	0.76	0.76	2.01%	2,517,150
Nov 4, 2025	0.77	0.78	0.74	0.75	0.75	-1.97%	952,167
Nov 3, 2025	0.78	0.79	0.75	0.76	0.76	1.33%	960,872
Oct 31, 2025	0.76	0.78	0.75	0.75	0.75	1.35%	690,177
Oct 30, 2025	0.79	0.79	0.74	0.74	0.74	-5.13%	891,368
Oct 29, 2025	0.74	0.79	0.74	0.78	0.78	5.41%	885,834
Oct 28, 2025	0.75	0.75	0.71	0.74	0.74	-4.52%	2,213,028
Oct 27, 2025	0.80	0.81	0.77	0.78	0.78	-4.32%	1,153,737
Oct 24, 2025	0.84	0.85	0.80	0.81	0.81	-3.57%	1,961,912
Oct 23, 2025	0.88	0.88	0.84	0.84	0.84	-1.18%	1,033,022
Oct 22, 2025	0.90	0.90	0.85	0.85	0.85	-10.05%	2,532,328
Oct 21, 2025	0.96	0.97	0.92	0.95	0.95	2.16%	1,340,727
Oct 20, 2025	0.97	0.99	0.91	0.93	0.93	-3.14%	2,766,661
Oct 17, 2025	0.98	0.98	0.93	0.96	0.96	1.60%	2,637,393
Oct 16, 2025	0.89	0.95	0.89	0.94	0.94	5.62%	2,235,887
Oct 15, 2025	0.84	0.89	0.83	0.89	0.89	7.88%	2,373,437
Oct 14, 2025	0.81	0.85	0.81	0.83	0.83	5.10%	1,722,674
Oct 13, 2025	0.78	0.82	0.77	0.79	0.79	1.95%	1,495,985
Oct 10, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	835,329
Oct 9, 2025	0.80	0.81	0.78	0.80	0.80	1.91%	809,211
Oct 8, 2025	0.78	0.79	0.76	0.79	0.79	1.95%	1,507,358
Oct 7, 2025	0.78	0.81	0.77	0.77	0.77	-1.91%	1,513,669
Oct 6, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	1,855,782
Oct 3, 2025	0.81	0.81	0.77	0.78	0.78	-1.89%	1,171,602
Oct 2, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	1,188,592
Oct 1, 2025	0.80	0.82	0.79	0.81	0.81	1.26%	948,103
Sep 30, 2025	0.84	0.85	0.79	0.80	0.80	-4.22%	1,670,854
Sep 29, 2025	0.80	0.83	0.79	0.83	0.83	5.73%	1,453,976