Search Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	1,241
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	3,260
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	7.32%	16,500
Apr 7, 2026	0.44	0.44	0.41	0.41	0.41	2.50%	11,200
Apr 6, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	25,997
Apr 1, 2026	0.36	0.40	0.36	0.36	0.36	4.35%	88,392
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	30.19%	1,278
Mar 30, 2026	0.26	0.27	0.25	0.27	0.27	6.00%	31,294
Mar 27, 2026	0.25	0.25	0.21	0.25	0.25	-3.85%	98,185
Mar 26, 2026	0.26	0.26	0.26	0.26	0.26	-10.34%	2,001
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	4,360
Mar 24, 2026	0.30	0.31	0.30	0.30	0.30	-9.09%	18,000
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	12,012
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