Search Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.27	0.27	0.27	0.27	0.27	-6.82%	42,801
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.20%	700
Feb 2, 2026	0.30	0.30	0.29	0.29	0.29	-11.79%	44,537
Jan 27, 2026	0.35	0.35	0.33	0.33	0.33	-0.66%	23,895
Jan 26, 2026	0.34	0.34	0.33	0.33	0.33	-4.76%	34,868
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	5.73%	2,500
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	2.61%	11,150
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-5.83%	8,050
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	9.99%	1,000
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	17.00%	2,000
Jan 9, 2026	0.27	0.27	0.27	0.27	0.27	-6.98%	1,000
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-0.80%	8,340
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	-9.59%	3,610
Dec 30, 2025	0.29	0.32	0.29	0.32	0.32	-3.64%	13,600
Dec 29, 2025	0.29	0.33	0.29	0.33	0.33	15.63%	21,000
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-4.87%	1,000
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	500
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	40,401
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	-10.91%	4,001
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	2.96%	18,000
Dec 15, 2025	0.33	0.33	0.32	0.32	0.32	10.33%	3,800
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-3.74%	7,536
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-3.45%	1,500
Dec 8, 2025	0.34	0.34	0.31	0.31	0.31	-6.91%	18,207
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-7.57%	8,300
Dec 3, 2025	0.35	0.36	0.35	0.36	0.36	3.98%	1,600
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	4.02%	460
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	0.03%	300
Nov 21, 2025	0.33	0.34	0.33	0.34	0.34	-1.81%	6,472
Nov 20, 2025	0.37	0.37	0.34	0.34	0.34	-4.17%	15,500
Nov 18, 2025	0.39	0.39	0.36	0.36	0.36	2.62%	500
Nov 17, 2025	0.40	0.41	0.35	0.35	0.35	-15.42%	16,736
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	18.06%	200
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	1.60%	286
Nov 11, 2025	0.36	0.36	0.34	0.34	0.34	-0.64%	8,822
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	300
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-16.05%	4,951
Nov 5, 2025	0.41	0.41	0.41	0.41	0.41	-5.73%	2,500
Nov 4, 2025	0.37	0.43	0.37	0.43	0.43	7.27%	3,100
Nov 3, 2025	0.45	0.45	0.40	0.40	0.40	-0.99%	3,400
Oct 31, 2025	0.42	0.42	0.40	0.40	0.40	-16.75%	6,200
Oct 28, 2025	0.46	0.49	0.46	0.49	0.49	9.19%	18,442
Oct 24, 2025	0.44	0.47	0.44	0.45	0.45	-0.07%	112,506
Oct 22, 2025	0.51	0.51	0.45	0.45	0.45	-7.81%	4,000
Oct 20, 2025	0.47	0.48	0.47	0.48	0.48	-6.79%	1,217
Oct 17, 2025	0.60	0.61	0.52	0.52	0.52	4.27%	41,343
Oct 16, 2025	0.53	0.53	0.48	0.50	0.50	-2.57%	8,500
Oct 15, 2025	0.53	0.60	0.51	0.51	0.51	-3.75%	27,001
Oct 14, 2025	0.43	0.53	0.43	0.53	0.53	22.40%	20,550
Oct 13, 2025	0.40	0.43	0.36	0.43	0.43	17.98%	18,712