Southern Alliance Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.46	0.48	0.45	0.47	0.47	-	118,400
Mar 5, 2026	0.46	0.47	0.46	0.47	0.47	5.62%	89,500
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	16,100
Mar 3, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	64,000
Feb 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	59,800
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	-	500
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	34,300
Feb 24, 2026	0.46	0.46	0.45	0.46	0.46	-	38,100
Feb 23, 2026	0.46	0.46	0.46	0.46	0.46	-	1,200
Feb 13, 2026	0.46	0.46	0.46	0.46	0.46	9.52%	10,000
Feb 12, 2026	0.46	0.46	0.42	0.42	0.42	-7.69%	113,400
Feb 11, 2026	0.42	0.47	0.41	0.46	0.46	4.60%	139,800
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	25,600
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	32,500
Feb 6, 2026	0.44	0.44	0.41	0.43	0.43	-5.56%	68,700
Feb 5, 2026	0.44	0.45	0.44	0.45	0.45	-	4,700
Feb 4, 2026	0.46	0.47	0.45	0.45	0.45	2.27%	124,700
Feb 3, 2026	0.45	0.50	0.44	0.44	0.44	-	112,400
Feb 2, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	245,400
Jan 30, 2026	0.52	0.52	0.46	0.47	0.47	-10.58%	312,000
Jan 29, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	140,300
Jan 28, 2026	0.58	0.58	0.53	0.54	0.54	-6.96%	160,700
Jan 27, 2026	0.57	0.59	0.56	0.58	0.58	1.77%	270,100
Jan 26, 2026	0.52	0.57	0.52	0.57	0.57	10.78%	613,500
Jan 23, 2026	0.49	0.54	0.49	0.51	0.51	5.15%	153,000
Jan 22, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	45,000
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	111,000
Jan 20, 2026	0.47	0.49	0.47	0.49	0.49	4.30%	15,200
Jan 19, 2026	0.47	0.48	0.47	0.47	0.47	1.09%	44,300
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	15,000
Jan 15, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	17,600
Jan 14, 2026	0.43	0.50	0.43	0.46	0.46	6.98%	122,400
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	50,500
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	19,000
Jan 9, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	30,200
Jan 8, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	123,100
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	-	63,900
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	-	74,800
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	9,900
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	11,000
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	18,000
Dec 29, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	84,400
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	10,000
Dec 23, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	7,400
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	-	1,200
Dec 12, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	16,800
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	22,200
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	10,000
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	2,200
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	100
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	4,000
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	10,000
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	-4.60%	3,800
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	156,700
Nov 24, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	2,000
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-	76,100
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	-9.89%	200
Nov 17, 2025	0.43	0.47	0.43	0.46	0.46	9.64%	111,400
Nov 14, 2025	0.42	0.43	0.41	0.42	0.42	-4.60%	34,300
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	4,800
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	3,100
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	6.02%	225,500
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	10,000
Nov 5, 2025	0.42	0.42	0.41	0.42	0.42	-1.18%	92,500
Nov 4, 2025	0.43	0.43	0.42	0.43	0.43	-	33,000
Nov 3, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	265,900
Oct 31, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	131,900
Oct 30, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	371,800
Oct 29, 2025	0.44	0.47	0.44	0.47	0.47	8.14%	341,800
Oct 28, 2025	0.48	0.49	0.43	0.43	0.43	-10.42%	167,000
Oct 27, 2025	0.47	0.48	0.47	0.48	0.48	6.67%	56,800
Oct 24, 2025	0.46	0.46	0.45	0.45	0.45	2.27%	26,300
Oct 23, 2025	0.43	0.44	0.43	0.44	0.44	3.53%	47,600
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-	20,200
Oct 21, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	40,800
Oct 17, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	12,800
Oct 16, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	84,000
Oct 15, 2025	0.43	0.44	0.43	0.43	0.43	-	90,000
Oct 14, 2025	0.44	0.44	0.43	0.43	0.43	-	14,800
Oct 13, 2025	0.43	0.43	0.42	0.43	0.43	3.61%	75,000
Oct 10, 2025	0.42	0.42	0.42	0.42	0.42	-2.35%	5,000
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	2.41%	1,200
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	14,600
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-9.78%	7,000
Sep 30, 2025	0.46	0.46	0.46	0.46	0.46	-	4,000
Sep 29, 2025	0.46	0.47	0.46	0.46	0.46	12.20%	3,600
Sep 26, 2025	0.45	0.45	0.41	0.41	0.41	-8.89%	183,600
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-11.76%	46,500
Sep 19, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	2,500
Sep 18, 2025	0.49	0.55	0.49	0.53	0.53	8.16%	178,200
Sep 17, 2025	0.45	0.50	0.44	0.49	0.49	7.69%	63,100
Sep 16, 2025	0.45	0.46	0.45	0.46	0.46	-	8,200
Sep 15, 2025	0.44	0.50	0.44	0.46	0.46	4.60%	97,200
Sep 12, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	2,000
Sep 11, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	11,000
Sep 10, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	12,000