MINEST.ST(MINEST.ST)
MINEST.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $1.91 | $2.05 | $1.83 | $2.03 | 620,434 |
| 7/23/2026 | $1.91 | $1.91 | $1.80 | $1.91 | 713,744 |
| 7/22/2026 | $1.75 | $1.92 | $1.75 | $1.91 | 1.02M |
| 7/21/2026 | $1.91 | $1.95 | $1.61 | $1.75 | 2.09M |
| 7/20/2026 | $2.17 | $2.19 | $1.83 | $1.90 | 1.58M |
| 7/17/2026 | $2.11 | $2.21 | $2.04 | $2.17 | 796,275 |
| 7/16/2026 | $2.21 | $2.21 | $2.01 | $2.10 | 1.05M |
| 7/15/2026 | $2.19 | $2.40 | $2.01 | $2.21 | 2.24M |
| 7/14/2026 | $2.00 | $2.19 | $2.00 | $2.15 | 952,998 |
| 7/13/2026 | $2.11 | $2.18 | $1.90 | $2.07 | 1.82M |
| 7/10/2026 | $1.78 | $2.20 | $1.76 | $2.11 | 3.06M |
| 7/9/2026 | $1.72 | $1.82 | $1.65 | $1.79 | 768,781 |
| 7/8/2026 | $1.74 | $1.86 | $1.68 | $1.69 | 1.63M |
| 7/7/2026 | $1.48 | $1.77 | $1.48 | $1.77 | 3.49M |
| 7/6/2026 | $1.44 | $1.55 | $1.44 | $1.48 | 647,701 |
| 7/3/2026 | $1.38 | $1.48 | $1.38 | $1.44 | 554,805 |
| 7/2/2026 | $1.30 | $1.42 | $1.29 | $1.38 | 597,026 |
| 7/1/2026 | $1.40 | $1.47 | $1.30 | $1.30 | 867,759 |
| 6/30/2026 | $1.50 | $1.58 | $1.39 | $1.40 | 1.13M |
| 6/29/2026 | $1.37 | $1.50 | $1.36 | $1.45 | 1.47M |
| 6/26/2026 | $1.32 | $1.40 | $1.23 | $1.36 | 1.02M |
| 6/25/2026 | $1.27 | $1.39 | $1.26 | $1.30 | 1.66M |
| 6/24/2026 | $1.07 | $1.30 | $1.04 | $1.23 | 1.37M |
| 6/23/2026 | $1.03 | $1.10 | $1.00 | $1.06 | 317,180 |
| 6/22/2026 | $1.01 | $1.10 | $1.01 | $1.04 | 448,569 |
| 6/18/2026 | $1.00 | $1.03 | $0.97 | $1.01 | 543,989 |
| 6/17/2026 | $1.00 | $1.08 | $0.96 | $1.00 | 709,574 |
| 6/16/2026 | $1.09 | $1.09 | $0.99 | $1.01 | 641,852 |
| 6/15/2026 | $1.15 | $1.19 | $1.09 | $1.09 | 560,873 |
| 6/12/2026 | $1.12 | $1.17 | $1.08 | $1.15 | 555,221 |
| 6/11/2026 | $1.10 | $1.19 | $1.08 | $1.12 | 197,036 |
| 6/10/2026 | $1.15 | $1.19 | $1.06 | $1.14 | 675,671 |
| 6/9/2026 | $1.08 | $1.15 | $1.00 | $1.15 | 985,269 |
| 6/8/2026 | $1.14 | $1.15 | $1.03 | $1.08 | 1.18M |
| 6/5/2026 | $1.16 | $1.23 | $1.03 | $1.15 | 1.75M |
| 6/4/2026 | $1.34 | $1.34 | $1.09 | $1.16 | 2.55M |
| 6/3/2026 | $1.36 | $1.58 | $1.23 | $1.32 | 3.63M |
| 6/2/2026 | $1.08 | $1.37 | $1.08 | $1.37 | 5.01M |
| 6/1/2026 | $0.99 | $1.17 | $0.94 | $1.05 | 3.66M |
| 5/29/2026 | $0.86 | $1.10 | $0.85 | $0.93 | 1.38M |
| 5/28/2026 | $0.85 | $0.86 | $0.81 | $0.86 | 1.05M |
| 5/27/2026 | $0.87 | $0.89 | $0.84 | $0.86 | 525,726 |
| 5/26/2026 | $0.88 | $0.89 | $0.87 | $0.87 | 876,143 |
| 5/25/2026 | $0.89 | $0.89 | $0.84 | $0.88 | 687,259 |
| 5/22/2026 | $0.86 | $0.87 | $0.85 | $0.87 | 284,671 |
| 5/21/2026 | $0.84 | $0.86 | $0.83 | $0.86 | 312,000 |
| 5/20/2026 | $0.86 | $0.86 | $0.79 | $0.84 | 839,085 |
| 5/19/2026 | $0.82 | $0.90 | $0.79 | $0.87 | 947,317 |
| 5/18/2026 | $0.86 | $0.86 | $0.81 | $0.82 | 420,441 |
| 5/15/2026 | $0.82 | $0.89 | $0.82 | $0.86 | 602,514 |
| 5/13/2026 | $0.87 | $0.87 | $0.80 | $0.82 | 664,924 |
| 5/12/2026 | $0.84 | $0.86 | $0.76 | $0.86 | 841,005 |
| 5/11/2026 | $0.85 | $0.88 | $0.80 | $0.84 | 1.05M |
| 5/8/2026 | $0.75 | $0.84 | $0.73 | $0.84 | 951,723 |
| 5/7/2026 | $0.78 | $0.80 | $0.74 | $0.75 | 1.06M |
| 5/6/2026 | $0.73 | $0.79 | $0.73 | $0.78 | 1.37M |
| 5/5/2026 | $0.75 | $0.79 | $0.72 | $0.73 | 652,608 |
| 5/4/2026 | $0.77 | $0.80 | $0.71 | $0.75 | 1.32M |
| 4/30/2026 | $0.77 | $0.77 | $0.73 | $0.77 | 258,954 |
| 4/29/2026 | $0.78 | $0.79 | $0.73 | $0.74 | 1.22M |
| 4/28/2026 | $0.90 | $0.91 | $0.76 | $0.77 | 2.14M |
| 4/27/2026 | $0.86 | $0.95 | $0.84 | $0.90 | 1.39M |