Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.47	0.49	0.44	0.46	0.46	-1.09%	2,169,871
Jun 30, 2026	0.46	0.48	0.44	0.46	0.46	-	6,083,106
Jun 29, 2026	0.47	0.49	0.46	0.46	0.46	-1.08%	3,849,318
Jun 26, 2026	0.48	0.48	0.45	0.47	0.47	-2.11%	1,769,989
Jun 25, 2026	0.53	0.53	0.47	0.48	0.48	-10.38%	2,856,875
Jun 24, 2026	0.53	0.54	0.52	0.53	0.53	2.91%	1,811,150
Jun 23, 2026	0.55	0.55	0.52	0.52	0.52	-5.50%	1,992,333
Jun 22, 2026	0.58	0.58	0.54	0.55	0.55	-5.22%	3,893,909
Jun 19, 2026	0.56	0.58	0.54	0.58	0.58	1.77%	5,112,134
Jun 18, 2026	0.57	0.58	0.55	0.57	0.57	-0.88%	2,696,862
Jun 17, 2026	0.59	0.59	0.57	0.57	0.57	-	817,056
Jun 16, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	759,211
Jun 15, 2026	0.57	0.60	0.56	0.59	0.59	4.42%	1,103,163
Jun 12, 2026	0.53	0.57	0.53	0.57	0.57	8.65%	752,052
Jun 11, 2026	0.50	0.53	0.49	0.52	0.52	-	1,578,021
Jun 10, 2026	0.54	0.54	0.51	0.52	0.52	-4.59%	1,002,099
Jun 9, 2026	0.55	0.55	0.53	0.55	0.55	-2.68%	726,121
Jun 5, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	647,084
Jun 4, 2026	0.59	0.59	0.56	0.57	0.57	-2.59%	811,519
Jun 3, 2026	0.59	0.59	0.56	0.58	0.58	-0.85%	1,527,797
Jun 2, 2026	0.54	0.59	0.54	0.59	0.59	6.36%	1,466,936
Jun 1, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	604,138
May 29, 2026	0.53	0.58	0.53	0.56	0.56	7.69%	1,865,486
May 28, 2026	0.53	0.53	0.50	0.52	0.52	-0.95%	2,101,767
May 27, 2026	0.54	0.55	0.51	0.53	0.53	-0.94%	2,607,538
May 26, 2026	0.59	0.59	0.53	0.53	0.53	-10.17%	4,223,101
May 25, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,103,642
May 22, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	1,245,958
May 21, 2026	0.59	0.59	0.57	0.59	0.59	2.63%	1,197,899
May 20, 2026	0.59	0.60	0.56	0.57	0.57	-5.79%	823,682
May 19, 2026	0.62	0.64	0.59	0.61	0.61	-1.63%	1,001,626
May 18, 2026	0.62	0.63	0.60	0.62	0.62	-1.60%	948,109
May 15, 2026	0.63	0.65	0.62	0.63	0.63	-0.79%	2,244,337
May 14, 2026	0.67	0.68	0.62	0.63	0.63	-5.97%	3,318,591
May 13, 2026	0.65	0.68	0.63	0.67	0.67	3.88%	1,938,019
May 12, 2026	0.64	0.65	0.62	0.65	0.65	2.38%	4,919,523
May 11, 2026	0.64	0.64	0.61	0.63	0.63	-	1,648,998
May 8, 2026	0.62	0.64	0.61	0.63	0.63	5.00%	1,961,488
May 7, 2026	0.65	0.69	0.60	0.60	0.60	-0.83%	3,066,502
May 6, 2026	0.60	0.62	0.58	0.61	0.61	1.68%	2,155,470
May 5, 2026	0.60	0.61	0.58	0.60	0.60	0.85%	1,989,753
May 4, 2026	0.57	0.60	0.55	0.59	0.59	3.51%	3,406,225
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