SANTOS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.51082712 | $0.52702772 | $0.50788456 | $0.52446646 | $829,433.31 |
| 2026-09-23 | $0.53260895 | $0.53991596 | $0.50859637 | $0.51059735 | $1.42M |
| 2026-09-22 | $0.52058265 | $0.5350888 | $0.51470427 | $0.53132139 | $925,498.83 |
| 2026-09-21 | $0.50735113 | $0.52481341 | $0.50262782 | $0.52002041 | $1.16M |
| 2026-09-20 | $0.51460836 | $0.51881711 | $0.4985888 | $0.50630668 | $815,854.73 |
| 2026-09-19 | $0.50441121 | $0.52526988 | $0.50050418 | $0.51489428 | $1.41M |
| 2026-09-18 | $0.48500296 | $0.50548949 | $0.48292981 | $0.50421479 | $1.18M |
| 2026-09-17 | $0.47992677 | $0.48500559 | $0.47329802 | $0.48500559 | $565,139.87 |
| 2026-09-16 | $0.47957985 | $0.48001977 | $0.45991525 | $0.47930682 | $688,386.33 |
| 2026-09-15 | $0.49186281 | $0.50167693 | $0.47496828 | $0.47908383 | $739,996.43 |
| 2026-09-14 | $0.49189736 | $0.49830431 | $0.48965816 | $0.49161319 | $536,935.81 |
| 2026-09-13 | $0.50289203 | $0.51270925 | $0.49078795 | $0.49149542 | $661,595.83 |
| 2026-09-12 | $0.49715294 | $0.50725724 | $0.49715294 | $0.50269066 | $447,814.93 |
| 2026-09-11 | $0.49198767 | $0.50578641 | $0.48433753 | $0.49713803 | $727,068.89 |
| 2026-09-10 | $0.51419876 | $0.51419876 | $0.48925878 | $0.49091521 | $1.03M |
| 2026-09-09 | $0.52678581 | $0.53105568 | $0.50562713 | $0.5129039 | $1.05M |
| 2026-09-08 | $0.52568224 | $0.53470003 | $0.52385444 | $0.52786783 | $943,180.51 |
| 2026-09-07 | $0.53349862 | $0.53559935 | $0.52178939 | $0.53115547 | $1.26M |
| 2026-09-06 | $0.53664183 | $0.53791 | $0.52536225 | $0.53353783 | $840,019.92 |
| 2026-09-05 | $0.52846566 | $0.53954658 | $0.52846566 | $0.535404 | $882,250.90 |
| 2026-09-04 | $0.53598955 | $0.53961882 | $0.52366225 | $0.52827237 | $782,692.32 |
| 2026-09-03 | $0.52079759 | $0.53994287 | $0.52079759 | $0.53528944 | $833,528.73 |
| 2026-09-02 | $0.52722118 | $0.52997984 | $0.51852493 | $0.5197544 | $605,838.18 |
| 2026-09-01 | $0.52692513 | $0.53551513 | $0.51916512 | $0.52768321 | $913,895.39 |
| 2026-08-31 | $0.51513166 | $0.5313 | $0.51288657 | $0.52685394 | $785,188.99 |
| 2026-08-30 | $0.53043279 | $0.53711 | $0.51107863 | $0.51400819 | $839,719.41 |
| 2026-08-29 | $0.52679582 | $0.53059023 | $0.52125178 | $0.53035455 | $639,024.53 |
| 2026-08-28 | $0.54130858 | $0.54537382 | $0.51969122 | $0.52674985 | $1.25M |
| 2026-08-27 | $0.54684042 | $0.54757643 | $0.5372311 | $0.54225988 | $1.08M |
| 2026-08-26 | $0.54236541 | $0.54707998 | $0.5351375 | $0.546279 | $2.23M |