Search Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.33	0.33	0.30	0.31	0.31	-8.82%	5,340
Mar 19, 2026	0.23	0.39	0.23	0.34	0.34	6.25%	87,544
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	4,341
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	1,508
Mar 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,881
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	2,601
Mar 11, 2026	0.36	0.36	0.30	0.30	0.30	-9.09%	3,402
Mar 10, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	19,350
Mar 9, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	11,280
Mar 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,060
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	6,566
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-13.79%	20,000
Mar 3, 2026	0.38	0.44	0.38	0.44	0.44	14.47%	15,516
Mar 2, 2026	0.37	0.38	0.37	0.38	0.38	-	2,087
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,072
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	13,315
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-	1,006
Feb 23, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	17,229
Feb 20, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	8,459
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Feb 17, 2026	0.38	0.38	0.35	0.37	0.37	-	66,127
Feb 13, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	14,904
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	3,091
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	12.82%	1,049
Feb 10, 2026	0.37	0.40	0.37	0.39	0.39	2.63%	25,464
Feb 9, 2026	0.39	0.39	0.38	0.38	0.38	-14.61%	16,040
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	-	1,777
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	11.25%	1,078
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Feb 3, 2026	0.41	0.41	0.40	0.40	0.40	-	2,600
Feb 2, 2026	0.38	0.41	0.38	0.40	0.40	-4.76%	12,440
Jan 30, 2026	0.49	0.49	0.42	0.42	0.42	-3.45%	3,659
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-9.37%	2,682
Jan 28, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	2,150
Jan 27, 2026	0.48	0.50	0.44	0.45	0.45	-1.10%	56,556
Jan 26, 2026	0.49	0.49	0.46	0.46	0.46	-1.09%	36,027
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	3,520
Jan 22, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	10,951
Jan 21, 2026	0.45	0.45	0.45	0.45	0.45	-	1,325
Jan 20, 2026	0.44	0.45	0.44	0.45	0.45	-	41,857
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	16,190
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	711
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	4,368
Jan 14, 2026	0.45	0.49	0.45	0.49	0.49	8.89%	47,050
Jan 12, 2026	0.41	0.45	0.41	0.45	0.45	12.50%	21,010
Jan 9, 2026	0.39	0.40	0.39	0.40	0.40	-	6,075
Jan 7, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	18,081
Jan 6, 2026	0.37	0.40	0.37	0.37	0.37	-5.19%	61,183
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	6,955
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	-	2,509