Search Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	1,074
Dec 29, 2025	0.39	0.40	0.38	0.38	0.38	2.70%	16,636
Dec 24, 2025	0.41	0.41	0.37	0.37	0.37	-25.25%	15,750
Dec 23, 2025	0.50	0.50	0.50	0.50	0.50	23.75%	12,409
Dec 22, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	62,490
Dec 19, 2025	0.41	0.42	0.41	0.42	0.42	-	3,500
Dec 18, 2025	0.43	0.43	0.42	0.42	0.42	-	18,484
Dec 17, 2025	0.45	0.45	0.42	0.42	0.42	-	14,832
Dec 16, 2025	0.43	0.43	0.42	0.42	0.42	-	25,598
Dec 15, 2025	0.46	0.46	0.42	0.42	0.42	-2.33%	18,037
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	-7.53%	1,850
Dec 11, 2025	0.42	0.47	0.41	0.47	0.47	8.14%	38,090
Dec 10, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	12,520
Dec 9, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	1,500
Dec 8, 2025	0.55	0.55	0.44	0.45	0.45	4.71%	4,318
Dec 5, 2025	0.50	0.50	0.42	0.43	0.43	-15.00%	82,282
Dec 4, 2025	0.50	0.54	0.50	0.50	0.50	6.38%	14,893
Dec 3, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	44,123
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-	1,005
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	-	913
Nov 28, 2025	0.50	0.50	0.50	0.50	0.50	-	8,004
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	2,775
Nov 25, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	8,031
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	-	7,500
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	1,370
Nov 20, 2025	0.54	0.54	0.48	0.48	0.48	1.05%	20,329
Nov 19, 2025	0.49	0.50	0.48	0.48	0.48	-1.04%	8,750
Nov 18, 2025	0.49	0.49	0.48	0.48	0.48	-4.00%	5,532
Nov 17, 2025	0.60	0.60	0.50	0.50	0.50	-15.25%	46,585
Nov 14, 2025	0.50	0.60	0.48	0.59	0.59	19.19%	120,057
Nov 13, 2025	0.50	0.50	0.49	0.50	0.50	-	30,695
Nov 12, 2025	0.50	0.50	0.48	0.50	0.50	1.02%	29,945
Nov 11, 2025	0.48	0.50	0.48	0.49	0.49	-5.77%	35,862
Nov 10, 2025	0.59	0.59	0.52	0.52	0.52	10.64%	2,507
Nov 7, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	10,455
Nov 6, 2025	0.50	0.50	0.46	0.48	0.48	-9.43%	42,390
Nov 5, 2025	0.58	0.58	0.49	0.53	0.53	-8.62%	42,072
Nov 4, 2025	0.57	0.58	0.57	0.58	0.58	-3.33%	8,500
Nov 3, 2025	0.70	0.70	0.58	0.60	0.60	1.69%	51,242