Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.77	0.82	0.77	0.80	0.80	4.58%	3,058,498
Sep 11, 2025	0.80	0.80	0.77	0.77	0.77	-	3,107,888
Sep 10, 2025	0.79	0.80	0.76	0.77	0.77	-	2,215,935
Sep 9, 2025	0.76	0.78	0.75	0.77	0.77	4.08%	1,763,378
Sep 8, 2025	0.75	0.76	0.71	0.74	0.74	3.52%	1,733,040
Sep 5, 2025	0.70	0.71	0.69	0.71	0.71	5.19%	2,030,354
Sep 4, 2025	0.68	0.69	0.67	0.68	0.68	1.50%	815,321
Sep 3, 2025	0.68	0.69	0.66	0.67	0.67	-0.75%	1,577,176
Sep 2, 2025	0.65	0.67	0.65	0.67	0.67	2.29%	1,145,781
Sep 1, 2025	0.63	0.66	0.63	0.66	0.66	3.97%	1,607,388
Aug 29, 2025	0.60	0.64	0.60	0.63	0.63	2.44%	1,493,038
Aug 28, 2025	0.62	0.62	0.61	0.62	0.62	1.65%	520,467
Aug 27, 2025	0.62	0.63	0.60	0.61	0.61	-1.63%	1,044,270
Aug 26, 2025	0.61	0.62	0.60	0.62	0.62	-	905,055
Aug 25, 2025	0.59	0.62	0.59	0.62	0.62	6.03%	1,048,067
Aug 22, 2025	0.59	0.60	0.58	0.58	0.58	-0.85%	546,536
Aug 21, 2025	0.59	0.59	0.58	0.59	0.59	-	585,018
Aug 20, 2025	0.60	0.60	0.58	0.59	0.59	-3.31%	1,719,294
Aug 19, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	458,123
Aug 18, 2025	0.61	0.62	0.59	0.62	0.62	2.50%	947,325
Aug 15, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	449,803
Aug 14, 2025	0.61	0.63	0.61	0.62	0.62	2.48%	861,508
Aug 13, 2025	0.60	0.61	0.59	0.61	0.61	4.31%	533,387
Aug 12, 2025	0.60	0.60	0.58	0.58	0.58	-4.92%	1,254,638
Aug 11, 2025	0.59	0.62	0.58	0.61	0.61	-3.17%	2,651,776
Aug 8, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 7, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 6, 2025	0.61	0.64	0.61	0.63	0.63	3.28%	1,055,621
Aug 5, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	2,329,431
Aug 4, 2025	0.58	0.60	0.58	0.60	0.60	4.35%	790,821
Aug 1, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	343,230
Jul 31, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	468,758
Jul 30, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	627,562
Jul 29, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	1,483,478
Jul 28, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	623,495
Jul 25, 2025	0.59	0.60	0.57	0.60	0.60	1.71%	424,712
Jul 24, 2025	0.61	0.61	0.59	0.59	0.59	-2.50%	1,370,010
Jul 23, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	2,739,922
Jul 22, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	453,281
Jul 21, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	905,208
Jul 18, 2025	0.58	0.60	0.58	0.59	0.59	-	660,896
Jul 17, 2025	0.61	0.61	0.57	0.59	0.59	-4.88%	1,328,050
Jul 16, 2025	0.60	0.62	0.59	0.62	0.62	5.13%	1,142,466
Jul 15, 2025	0.59	0.59	0.58	0.59	0.59	2.63%	1,224,345
Jul 14, 2025	0.60	0.61	0.57	0.57	0.57	-2.56%	1,235,306
Jul 11, 2025	0.55	0.59	0.54	0.59	0.59	8.33%	1,729,109
Jul 10, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	1,783,631
Jul 9, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	674,759
Jul 8, 2025	0.54	0.56	0.53	0.55	0.55	2.83%	1,239,653
Jul 7, 2025	0.54	0.55	0.52	0.53	0.53	-3.64%	963,274