Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.09	1.18	1.08	1.12	1.12	3.70%	3,184,597
Jan 16, 2026	1.04	1.09	1.04	1.08	1.08	4.35%	1,209,326
Jan 15, 2026	1.07	1.08	1.03	1.04	1.04	-3.72%	734,652
Jan 14, 2026	1.10	1.10	1.05	1.08	1.08	-1.38%	1,044,518
Jan 13, 2026	1.08	1.09	1.07	1.09	1.09	4.31%	1,734,036
Jan 12, 2026	0.99	1.05	0.99	1.05	1.05	6.63%	1,999,689
Jan 9, 2026	0.95	0.98	0.94	0.98	0.98	3.16%	1,212,079
Jan 8, 2026	0.94	0.96	0.91	0.95	0.95	1.06%	889,379
Jan 7, 2026	0.93	0.96	0.93	0.94	0.94	3.30%	2,418,445
Jan 6, 2026	0.90	0.92	0.90	0.91	0.91	0.55%	423,619
Jan 5, 2026	0.88	0.92	0.87	0.91	0.91	1.69%	576,288
Jan 2, 2026	0.92	0.92	0.88	0.89	0.89	-3.26%	382,464
Dec 31, 2025	0.92	0.92	0.90	0.92	0.92	0.55%	295,598
Dec 30, 2025	0.89	0.92	0.88	0.92	0.92	-1.08%	665,829
Dec 29, 2025	0.93	0.95	0.91	0.93	0.93	1.09%	1,183,317
Dec 24, 2025	0.91	0.92	0.90	0.92	0.92	2.81%	400,803
Dec 23, 2025	0.90	0.91	0.89	0.89	0.89	0.56%	1,304,394
Dec 22, 2025	0.87	0.91	0.85	0.89	0.89	4.73%	1,054,521
Dec 19, 2025	0.83	0.85	0.82	0.85	0.85	3.05%	854,081
Dec 18, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	1,448,455
Dec 17, 2025	0.80	0.84	0.79	0.83	0.83	5.10%	1,923,237
Dec 16, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	318,872
Dec 15, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	441,250
Dec 12, 2025	0.79	0.81	0.78	0.80	0.80	4.58%	750,912
Dec 11, 2025	0.80	0.82	0.76	0.77	0.77	-2.55%	653,811
Dec 10, 2025	0.78	0.81	0.78	0.79	0.79	2.61%	243,485
Dec 9, 2025	0.79	0.79	0.75	0.77	0.77	-3.77%	604,473
Dec 8, 2025	0.81	0.82	0.79	0.80	0.80	-1.85%	613,303
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