Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.53	0.56	0.52	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
Jul 31, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	2,724,968
Jul 30, 2026	0.45	0.47	0.44	0.45	0.45	1.12%	1,640,925
Jul 29, 2026	0.44	0.45	0.42	0.45	0.45	1.14%	5,536,288
Jul 28, 2026	0.44	0.44	0.41	0.44	0.44	7.32%	10,456,389
Jul 27, 2026	0.43	0.44	0.41	0.41	0.41	1.23%	3,189,193
Jul 24, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	2,205,829
Jul 23, 2026	0.43	0.44	0.42	0.43	0.43	-	879,776
Jul 22, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	3,841,926
Jul 21, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	3,611,272
Jul 20, 2026	0.44	0.44	0.43	0.44	0.44	2.35%	1,131,023
Jul 17, 2026	0.43	0.44	0.42	0.43	0.43	-2.30%	1,881,194
Jul 16, 2026	0.45	0.45	0.43	0.44	0.44	-5.43%	1,357,987
Jul 15, 2026	0.49	0.49	0.45	0.46	0.46	-1.08%	1,800,907
Jul 14, 2026	0.47	0.48	0.43	0.47	0.47	2.20%	3,884,967
Jul 13, 2026	0.46	0.46	0.44	0.46	0.46	1.11%	4,231,648