Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	801,333
Oct 8, 2026	0.50	0.52	0.48	0.48	0.48	-3.03%	1,541,612
Oct 7, 2026	0.51	0.52	0.49	0.50	0.50	-6.60%	1,770,571
Oct 6, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	1,909,405
Oct 5, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	755,223
Oct 2, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	774,763
Oct 1, 2026	0.52	0.53	0.52	0.52	0.52	-	1,478,142
Sep 30, 2026	0.52	0.54	0.52	0.52	0.52	0.97%	1,756,414
Sep 29, 2026	0.51	0.52	0.50	0.52	0.52	-	2,467,801
Sep 28, 2026	0.55	0.58	0.51	0.52	0.52	-8.04%	2,288,244
Sep 25, 2026	0.53	0.56	0.52	0.56	0.56	6.67%	2,726,480
Sep 24, 2026	0.52	0.53	0.51	0.53	0.53	-0.94%	1,364,203
Sep 23, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	1,798,993
Sep 22, 2026	0.53	0.54	0.53	0.54	0.54	2.88%	1,286,933
Sep 21, 2026	0.55	0.56	0.52	0.52	0.52	-6.31%	1,625,786
Sep 18, 2026	0.53	0.56	0.52	0.56	0.56	11.00%	29,944,642
Sep 17, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	4,478,336
Sep 16, 2026	0.52	0.54	0.52	0.53	0.53	1.94%	2,916,455
Sep 15, 2026	0.55	0.55	0.52	0.52	0.52	-8.04%	3,540,146
Sep 14, 2026	0.53	0.57	0.53	0.56	0.56	4.67%	5,214,979
Sep 11, 2026	0.53	0.54	0.52	0.54	0.54	-3.60%	1,853,577
Sep 10, 2026	0.51	0.56	0.51	0.56	0.56	8.82%	2,929,744
Sep 9, 2026	0.51	0.52	0.51	0.51	0.51	-	1,442,941
Sep 8, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	624,284
Sep 7, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	834,579
Sep 4, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	2,343,805
Sep 3, 2026	0.52	0.54	0.52	0.53	0.53	2.91%	1,082,385
Sep 2, 2026	0.52	0.52	0.50	0.52	0.52	-1.90%	2,012,796
Sep 1, 2026	0.51	0.53	0.50	0.53	0.53	3.96%	1,412,455
Aug 31, 2026	0.53	0.54	0.51	0.51	0.51	-5.61%	3,204,879
Aug 28, 2026	0.56	0.57	0.53	0.54	0.54	-3.60%	2,921,018
Aug 27, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	1,101,741
Aug 26, 2026	0.56	0.57	0.56	0.56	0.56	-	911,617
Aug 25, 2026	0.56	0.58	0.54	0.56	0.56	0.90%	2,670,649
Aug 24, 2026	0.55	0.56	0.53	0.56	0.56	2.78%	2,822,664
Aug 21, 2026	0.54	0.56	0.54	0.54	0.54	0.93%	2,511,800
Aug 20, 2026	0.54	0.56	0.53	0.54	0.54	2.88%	2,971,446
Aug 19, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	1,643,243
Aug 18, 2026	0.53	0.55	0.52	0.53	0.53	-1.85%	2,782,007
Aug 17, 2026	0.54	0.54	0.53	0.54	0.54	3.85%	999,854
Aug 14, 2026	0.54	0.54	0.51	0.52	0.52	-2.80%	1,781,543
Aug 13, 2026	0.55	0.56	0.53	0.54	0.54	-1.83%	1,370,064
Aug 12, 2026	0.56	0.57	0.54	0.55	0.55	-4.39%	2,967,862
Aug 11, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	2,535,898
Aug 10, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	4,688,383
Aug 7, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	1,806,745
Aug 6, 2026	0.60	0.60	0.57	0.57	0.57	-0.88%	2,769,465
Aug 5, 2026	0.53	0.57	0.52	0.57	0.57	11.76%	2,869,232
Aug 4, 2026	0.51	0.51	0.48	0.51	0.51	3.03%	1,164,645
Aug 3, 2026	0.47	0.51	0.47	0.50	0.50	5.32%	1,951,251