Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.94	0.94	0.91	0.92	0.92	-1.08%	295,868
Sep 25, 2025	0.95	0.97	0.92	0.93	0.93	-1.06%	795,518
Sep 24, 2025	0.92	0.95	0.92	0.94	0.94	2.73%	550,447
Sep 23, 2025	0.90	0.92	0.90	0.92	0.92	2.81%	589,750
Sep 22, 2025	0.87	0.90	0.86	0.89	0.89	2.89%	557,879
Sep 19, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	243,068
Sep 18, 2025	0.88	0.88	0.86	0.86	0.86	-3.39%	451,851
Sep 17, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	244,104
Sep 16, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	506,887
Sep 15, 2025	0.91	0.91	0.89	0.90	0.90	1.69%	750,758
Sep 12, 2025	0.87	0.89	0.86	0.89	0.89	2.91%	816,543
Sep 11, 2025	0.85	0.89	0.85	0.86	0.86	0.58%	599,434
Sep 10, 2025	0.87	0.90	0.85	0.86	0.86	-	1,220,973
Sep 9, 2025	0.85	0.86	0.84	0.86	0.86	4.27%	788,315
Sep 8, 2025	0.79	0.83	0.79	0.82	0.82	5.81%	518,224
Sep 5, 2025	0.77	0.79	0.77	0.78	0.78	1.97%	253,310
Sep 4, 2025	0.77	0.77	0.75	0.76	0.76	-	290,286
Sep 3, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	386,603
Sep 2, 2025	0.74	0.74	0.69	0.74	0.74	2.07%	169,492
Sep 1, 2025	0.72	0.73	0.70	0.73	0.73	1.40%	239,812
Aug 29, 2025	0.69	0.72	0.69	0.72	0.72	3.62%	92,804
Aug 28, 2025	0.68	0.69	0.68	0.69	0.69	3.76%	217,001
Aug 27, 2025	0.68	0.69	0.67	0.67	0.67	-	401,623
Aug 26, 2025	0.67	0.68	0.66	0.67	0.67	-	176,893
Aug 25, 2025	0.66	0.67	0.65	0.67	0.67	2.31%	202,978
Aug 22, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	153,013
Aug 21, 2025	0.66	0.67	0.66	0.66	0.66	-	85,584
Aug 20, 2025	0.66	0.66	0.64	0.66	0.66	-0.75%	475,114
Aug 19, 2025	0.66	0.68	0.66	0.67	0.67	-0.75%	245,090
Aug 18, 2025	0.68	0.68	0.66	0.67	0.67	-0.74%	179,770
Aug 15, 2025	0.68	0.68	0.66	0.68	0.68	-0.74%	94,615
Aug 14, 2025	0.66	0.69	0.66	0.68	0.68	1.49%	182,062
Aug 13, 2025	0.65	0.68	0.65	0.67	0.67	3.88%	304,724
Aug 12, 2025	0.67	0.67	0.64	0.65	0.65	-3.73%	184,982
Aug 11, 2025	0.67	0.67	0.64	0.67	0.67	-1.47%	276,040
Aug 6, 2025	0.67	0.69	0.67	0.68	0.68	2.26%	198,133
Aug 5, 2025	0.66	0.68	0.65	0.67	0.67	2.31%	645,150
Aug 4, 2025	0.63	0.65	0.63	0.65	0.65	4.84%	180,946
Aug 1, 2025	0.63	0.64	0.62	0.62	0.62	-3.13%	435,335
Jul 31, 2025	0.65	0.66	0.63	0.64	0.64	-3.03%	393,928
Jul 30, 2025	0.66	0.66	0.65	0.66	0.66	1.54%	288,479
Jul 29, 2025	0.66	0.66	0.65	0.65	0.65	-	854,566
Jul 28, 2025	0.66	0.66	0.65	0.65	0.65	-	393,186
Jul 25, 2025	0.65	0.65	0.63	0.65	0.65	-	289,836
Jul 24, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	260,429
Jul 23, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	434,155
Jul 22, 2025	0.67	0.67	0.66	0.67	0.67	0.76%	147,393
Jul 21, 2025	0.66	0.66	0.65	0.66	0.66	3.13%	316,582
Jul 18, 2025	0.66	0.67	0.64	0.64	0.64	-	250,640
Jul 17, 2025	0.68	0.69	0.64	0.64	0.64	-4.48%	804,364