SANTOS Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.4427088 | $0.44349486 | $0.40882464 | $0.40882464 | $1.17M |
| 2026-10-28 | $0.44636761 | $0.44886814 | $0.43727409 | $0.44293848 | $648,162.60 |
| 2026-10-27 | $0.44192248 | $0.44697378 | $0.432295 | $0.44667157 | $567,143.40 |
| 2026-10-26 | $0.44111671 | $0.4469175 | $0.43388895 | $0.44176366 | $593,111.70 |
| 2026-10-25 | $0.44860666 | $0.4512288 | $0.4377989 | $0.4416724 | $600,807.42 |
| 2026-10-24 | $0.45389545 | $0.45779048 | $0.44210977 | $0.44860212 | $702,227.93 |
| 2026-10-23 | $0.45427013 | $0.46360727 | $0.44915915 | $0.45440717 | $671,396.41 |
| 2026-10-22 | $0.4729282 | $0.47440466 | $0.44957486 | $0.45323674 | $1.07M |
| 2026-10-21 | $0.4775729 | $0.47937484 | $0.47030875 | $0.47204364 | $677,832.42 |
| 2026-10-20 | $0.47859082 | $0.48003477 | $0.47078609 | $0.47745177 | $551,053.74 |
| 2026-10-19 | $0.47581079 | $0.48142129 | $0.47182064 | $0.47857435 | $541,315.53 |
| 2026-10-18 | $0.47218614 | $0.47803762 | $0.46045213 | $0.47631402 | $1.38M |
| 2026-10-17 | $0.4856949 | $0.4857723 | $0.46653188 | $0.47271935 | $614,308.10 |
| 2026-10-16 | $0.48992858 | $0.49151777 | $0.47707863 | $0.48612258 | $516,306.27 |
| 2026-10-15 | $0.4891411 | $0.49376349 | $0.47017472 | $0.48991351 | $1.16M |
| 2026-10-14 | $0.49586854 | $0.49841417 | $0.48285989 | $0.48902805 | $705,249.08 |
| 2026-10-13 | $0.48921695 | $0.50265403 | $0.4758477 | $0.49581908 | $1.13M |
| 2026-10-12 | $0.51631463 | $0.51845663 | $0.48628496 | $0.49011154 | $1.15M |
| 2026-10-11 | $0.51903803 | $0.51948786 | $0.51060356 | $0.51623813 | $874,590.55 |
| 2026-10-10 | $0.52916934 | $0.53534609 | $0.51887828 | $0.51904562 | $1.25M |
| 2026-10-09 | $0.50839993 | $0.52766804 | $0.50192185 | $0.52766804 | $1.09M |
| 2026-10-08 | $0.52395496 | $0.53048409 | $0.48505817 | $0.50858226 | $2.41M |
| 2026-10-07 | $0.52741902 | $0.5418429 | $0.50878574 | $0.52547212 | $6.92M |
| 2026-10-06 | $0.52288698 | $0.53753763 | $0.5179432 | $0.52625646 | $2.25M |
| 2026-10-05 | $0.5217824 | $0.5252198 | $0.51722421 | $0.52286742 | $865,908.82 |
| 2026-10-04 | $0.51488979 | $0.52761334 | $0.51264856 | $0.52122325 | $765,039.86 |
| 2026-10-03 | $0.51046327 | $0.51830712 | $0.50767234 | $0.51483119 | $616,398.18 |
| 2026-10-02 | $0.51979871 | $0.52410982 | $0.49545895 | $0.51044805 | $1.11M |
| 2026-10-01 | $0.51982879 | $0.52460503 | $0.51212001 | $0.51997685 | $844,750.18 |
| 2026-09-30 | $0.51304941 | $0.52504553 | $0.51069575 | $0.5187684 | $626,023.29 |