Search Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.33	0.33	0.32	0.32	-	8.62%	3,029
Apr 30, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	26,082
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-10.29%	1,100
Apr 23, 2026	0.29	0.34	0.29	0.34	0.34	-	12,051
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	2,500
Apr 17, 2026	0.29	0.39	0.28	0.36	0.36	26.32%	18,580
Apr 16, 2026	0.35	0.37	0.29	0.29	0.29	1.79%	12,631
Apr 15, 2026	0.31	0.31	0.25	0.28	0.28	-9.68%	25,063
Apr 14, 2026	0.33	0.36	0.30	0.31	0.31	-8.82%	29,491
Apr 13, 2026	0.41	0.41	0.34	0.34	0.34	-2.86%	8,384
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