Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.76	0.83	0.74	0.83	0.83	7.14%	24,135,403
Mar 19, 2026	0.76	0.78	0.74	0.77	0.77	-3.14%	3,455,344
Mar 18, 2026	0.81	0.81	0.77	0.80	0.80	-1.24%	3,158,997
Mar 17, 2026	0.78	0.81	0.78	0.81	0.81	2.55%	1,025,597
Mar 16, 2026	0.83	0.83	0.77	0.79	0.79	-3.68%	2,032,803
Mar 13, 2026	0.85	0.85	0.82	0.82	0.82	-3.55%	1,257,503
Mar 12, 2026	0.87	0.87	0.84	0.85	0.85	-4.52%	1,119,318
Mar 11, 2026	0.88	0.90	0.86	0.89	0.89	2.31%	1,860,999
Mar 10, 2026	0.87	0.89	0.82	0.87	0.87	1.17%	1,802,425
Mar 9, 2026	0.87	0.87	0.80	0.86	0.86	0.59%	2,289,993
Mar 6, 2026	0.86	0.87	0.83	0.85	0.85	-2.30%	1,601,726
Mar 5, 2026	0.85	0.88	0.85	0.87	0.87	2.96%	1,224,663
Mar 4, 2026	0.87	0.87	0.84	0.85	0.85	-3.98%	3,992,838
Mar 3, 2026	0.89	0.90	0.88	0.88	0.88	-2.76%	3,233,170
Mar 2, 2026	0.94	0.94	0.89	0.91	0.91	-1.63%	1,770,086
Feb 27, 2026	0.87	0.92	0.87	0.92	0.92	5.14%	3,651,978
Feb 26, 2026	0.90	0.90	0.85	0.88	0.88	-1.13%	2,005,612
Feb 25, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	2,942,922
Feb 24, 2026	0.94	0.95	0.89	0.89	0.89	-5.32%	2,640,468
Feb 23, 2026	0.91	0.95	0.89	0.94	0.94	3.30%	3,003,260
Feb 20, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	1,800,297
Feb 19, 2026	0.90	0.91	0.88	0.89	0.89	1.14%	2,149,064
Feb 18, 2026	0.89	0.90	0.85	0.88	0.88	-1.12%	3,409,655
Feb 17, 2026	0.94	0.95	0.86	0.89	0.89	-9.64%	3,856,248
Feb 13, 2026	0.99	1.00	0.97	0.99	0.99	-2.96%	1,966,831
Feb 12, 2026	1.06	1.06	1.00	1.02	1.02	-2.87%	993,883
Feb 11, 2026	1.03	1.05	1.00	1.05	1.05	0.48%	2,886,212
Feb 10, 2026	1.04	1.05	1.01	1.04	1.04	-	2,426,399
Feb 9, 2026	1.04	1.05	1.00	1.04	1.04	6.12%	1,152,829
Feb 6, 2026	0.98	0.99	0.95	0.98	0.98	-3.45%	2,717,318
Feb 5, 2026	1.07	1.08	0.98	1.02	1.02	-5.14%	3,445,882
Feb 4, 2026	1.09	1.12	1.06	1.07	1.07	0.47%	1,737,500
Feb 3, 2026	1.06	1.08	1.04	1.07	1.07	0.47%	1,869,299
Feb 2, 2026	1.03	1.08	1.01	1.06	1.06	-2.75%	2,523,420
Jan 30, 2026	1.10	1.12	1.05	1.09	1.09	-4.80%	1,614,669
Jan 29, 2026	1.20	1.20	1.10	1.15	1.15	-0.87%	1,697,972
Jan 28, 2026	1.09	1.17	1.09	1.16	1.16	8.45%	2,405,947
Jan 27, 2026	1.05	1.08	1.00	1.07	1.07	-8.97%	4,129,248
Jan 23, 2026	1.17	1.20	1.14	1.17	1.17	0.86%	1,482,495
Jan 22, 2026	1.16	1.17	1.12	1.16	1.16	-0.85%	1,381,147
Jan 21, 2026	1.18	1.18	1.15	1.17	1.17	1.74%	1,581,018
Jan 20, 2026	1.18	1.20	1.14	1.15	1.15	2.68%	2,205,125
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