Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.86	0.90	0.86	0.89	0.89	5.33%	538,877
Oct 28, 2025	0.91	0.91	0.82	0.85	0.85	-8.65%	1,701,031
Oct 24, 2025	0.97	1.00	0.92	0.93	0.93	-4.64%	812,716
Oct 23, 2025	0.97	1.00	0.97	0.97	0.97	-	365,681
Oct 22, 2025	1.06	1.06	0.97	0.97	0.97	-9.77%	1,348,478
Oct 21, 2025	1.07	1.10	1.06	1.08	1.08	3.37%	631,879
Oct 20, 2025	1.10	1.13	1.04	1.04	1.04	-3.70%	1,653,631
Oct 17, 2025	1.10	1.11	1.05	1.08	1.08	0.47%	1,562,259
Oct 16, 2025	1.02	1.08	1.01	1.08	1.08	6.97%	912,124
Oct 15, 2025	0.96	1.02	0.94	1.01	1.01	5.79%	448,098
Oct 14, 2025	0.90	0.97	0.90	0.95	0.95	6.74%	621,334
Oct 13, 2025	0.90	0.92	0.89	0.89	0.89	-	377,483
Oct 10, 2025	0.90	0.91	0.89	0.89	0.89	-0.56%	113,052
Oct 9, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	295,260
Oct 8, 2025	0.89	0.90	0.87	0.90	0.90	4.05%	334,282
Oct 7, 2025	0.88	0.91	0.87	0.87	0.87	-1.14%	468,339
Oct 6, 2025	0.89	0.90	0.88	0.88	0.88	-0.57%	553,492
Oct 3, 2025	0.91	0.93	0.87	0.88	0.88	-3.83%	571,689
Oct 2, 2025	0.92	0.92	0.92	0.92	0.92	-0.54%	294,497
Oct 1, 2025	0.92	0.92	0.91	0.92	0.92	-2.13%	334,025
Sep 30, 2025	0.94	0.95	0.94	0.94	0.94	1.08%	107,994
Sep 29, 2025	0.92	0.93	0.90	0.93	0.93	1.09%	469,844
Sep 26, 2025	0.94	0.94	0.91	0.92	0.92	-1.08%	295,868
Sep 25, 2025	0.95	0.97	0.92	0.93	0.93	-1.06%	795,518
Sep 24, 2025	0.92	0.95	0.92	0.94	0.94	2.73%	550,447
Sep 23, 2025	0.90	0.92	0.90	0.92	0.92	2.81%	589,750
Sep 22, 2025	0.87	0.90	0.86	0.89	0.89	2.89%	557,879
Sep 19, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	243,068
Sep 18, 2025	0.88	0.88	0.86	0.86	0.86	-3.39%	451,851
Sep 17, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	244,104
Sep 16, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	506,887
Sep 15, 2025	0.91	0.91	0.89	0.90	0.90	1.69%	750,758
Sep 12, 2025	0.87	0.89	0.86	0.89	0.89	2.91%	816,543
Sep 11, 2025	0.85	0.89	0.85	0.86	0.86	0.58%	599,434
Sep 10, 2025	0.87	0.90	0.85	0.86	0.86	-	1,220,973
Sep 9, 2025	0.85	0.86	0.84	0.86	0.86	4.27%	788,315
Sep 8, 2025	0.79	0.83	0.79	0.82	0.82	5.81%	518,224
Sep 5, 2025	0.77	0.79	0.77	0.78	0.78	1.97%	253,310
Sep 4, 2025	0.77	0.77	0.75	0.76	0.76	-	290,286
Sep 3, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	386,603
Sep 2, 2025	0.74	0.74	0.69	0.74	0.74	2.07%	169,492
Sep 1, 2025	0.72	0.73	0.70	0.73	0.73	1.40%	239,812
Aug 29, 2025	0.69	0.72	0.69	0.72	0.72	3.62%	92,804
Aug 28, 2025	0.68	0.69	0.68	0.69	0.69	3.76%	217,001
Aug 27, 2025	0.68	0.69	0.67	0.67	0.67	-	401,623
Aug 26, 2025	0.67	0.68	0.66	0.67	0.67	-	176,893
Aug 25, 2025	0.66	0.67	0.65	0.67	0.67	2.31%	202,978
Aug 22, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	153,013
Aug 21, 2025	0.66	0.67	0.66	0.66	0.66	-	85,584
Aug 20, 2025	0.66	0.66	0.64	0.66	0.66	-0.75%	475,114