Santana Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.95	0.96	0.94	0.94	0.94	-	182,906
Nov 27, 2025	0.95	0.97	0.93	0.94	0.94	-	414,897
Nov 26, 2025	0.94	0.97	0.91	0.94	0.94	-1.57%	284,279
Nov 25, 2025	0.98	0.99	0.93	0.96	0.96	-1.55%	307,492
Nov 24, 2025	0.98	1.00	0.94	0.97	0.97	4.86%	600,363
Nov 21, 2025	0.99	0.99	0.92	0.93	0.93	-7.50%	246,428
Nov 20, 2025	0.98	1.01	0.98	1.00	1.00	2.56%	118,463
Nov 19, 2025	0.95	0.98	0.94	0.98	0.98	4.84%	168,811
Nov 18, 2025	0.96	0.97	0.93	0.93	0.93	-3.12%	474,764
Nov 17, 2025	1.00	1.01	0.96	0.96	0.96	-3.52%	339,860
Nov 14, 2025	1.04	1.04	0.98	1.00	1.00	-2.45%	325,584
Nov 13, 2025	0.98	1.03	0.97	1.02	1.02	4.08%	972,051
Nov 12, 2025	1.03	1.03	0.97	0.98	0.98	-3.92%	874,139
Nov 11, 2025	1.04	1.06	1.02	1.02	1.02	-	446,661
Nov 10, 2025	0.97	1.02	0.97	1.02	1.02	6.81%	624,024
Nov 7, 2025	0.97	1.00	0.95	0.96	0.96	1.60%	1,210,209
Nov 6, 2025	0.92	0.94	0.90	0.94	0.94	5.62%	1,909,578
Nov 5, 2025	0.85	0.89	0.83	0.89	0.89	2.89%	1,276,985
Nov 4, 2025	0.90	0.91	0.86	0.87	0.87	-1.70%	707,388
Nov 3, 2025	0.91	0.92	0.88	0.88	0.88	-1.12%	1,035,627
Oct 31, 2025	0.86	0.89	0.86	0.89	0.89	4.09%	390,633
Oct 30, 2025	0.90	0.91	0.85	0.86	0.86	-3.93%	409,200
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