Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.85	0.86	0.84	0.86	-	1.78%	231,845
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
Sep 26, 2025	0.80	0.81	0.78	0.79	0.79	-3.09%	3,318,656
Sep 25, 2025	0.84	0.84	0.81	0.81	0.81	-4.71%	1,757,705
Sep 24, 2025	0.83	0.85	0.81	0.85	0.85	3.03%	1,061,194
Sep 23, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	2,047,116
Sep 22, 2025	0.78	0.82	0.76	0.82	0.82	7.19%	2,535,820
Sep 19, 2025	0.76	0.78	0.75	0.77	0.77	0.66%	1,868,861
Sep 18, 2025	0.79	0.79	0.75	0.76	0.76	-5.00%	1,194,250
Sep 17, 2025	0.81	0.81	0.78	0.80	0.80	-	1,291,542
Sep 16, 2025	0.80	0.81	0.78	0.80	0.80	-	1,662,862
Sep 15, 2025	0.82	0.82	0.79	0.80	0.80	-	1,662,724
Sep 12, 2025	0.77	0.82	0.77	0.80	0.80	4.58%	3,058,498