Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.57	0.58	0.55	0.57	0.57	1.79%	2,225,029
Apr 30, 2026	0.59	0.60	0.55	0.56	0.56	-8.94%	2,673,789
Apr 29, 2026	0.61	0.62	0.57	0.62	0.62	-0.81%	3,978,834
Apr 28, 2026	0.66	0.66	0.60	0.62	0.62	-8.15%	1,683,638
Apr 27, 2026	0.67	0.68	0.66	0.68	0.68	2.27%	1,000,963
Apr 24, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	1,198,241
Apr 23, 2026	0.66	0.69	0.64	0.65	0.65	-2.26%	1,968,479
Apr 22, 2026	0.68	0.69	0.66	0.67	0.67	-4.32%	1,592,074
Apr 21, 2026	0.68	0.70	0.67	0.70	0.70	1.46%	2,623,007
Apr 20, 2026	0.66	0.71	0.66	0.69	0.69	3.01%	2,450,940
Apr 17, 2026	0.68	0.69	0.65	0.67	0.67	-3.62%	2,055,427
Apr 16, 2026	0.69	0.70	0.67	0.69	0.69	-	2,416,850
Apr 15, 2026	0.68	0.70	0.67	0.69	0.69	2.99%	2,722,858
Apr 14, 2026	0.66	0.70	0.65	0.67	0.67	-	2,296,747
Apr 13, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	1,271,061
Apr 10, 2026	0.72	0.72	0.67	0.68	0.68	-2.16%	1,629,912
Apr 9, 2026	0.74	0.74	0.69	0.70	0.70	-4.79%	1,648,800
Apr 8, 2026	0.73	0.76	0.71	0.73	0.73	5.04%	4,267,382
Apr 7, 2026	0.70	0.71	0.68	0.70	0.70	2.96%	4,890,879
Apr 2, 2026	0.73	0.75	0.67	0.68	0.68	-5.59%	2,954,798
Apr 1, 2026	0.71	0.72	0.69	0.72	0.72	6.72%	2,281,413
Mar 31, 2026	0.67	0.70	0.65	0.67	0.67	0.75%	1,375,575
Mar 30, 2026	0.67	0.68	0.66	0.67	0.67	-	1,714,496
Mar 27, 2026	0.69	0.69	0.64	0.67	0.67	-5.00%	4,198,689
Mar 26, 2026	0.76	0.76	0.70	0.70	0.70	-6.04%	2,142,895
Mar 25, 2026	0.78	0.80	0.74	0.75	0.75	-3.87%	3,399,899
Mar 24, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	6,139,429
Mar 23, 2026	0.78	0.80	0.76	0.79	0.79	-4.85%	5,610,904
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