Santacruz Silver Mining Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.460	0.480	0.460	0.480	1.920	84,450
2024-05-29	0.460	0.480	0.450	0.460	1.840	108,075
2024-05-28	0.440	0.460	0.420	0.460	1.840	264,750
2024-05-27	0.430	0.450	0.420	0.440	1.760	53,825
2024-05-24	0.410	0.450	0.400	0.420	1.680	127,225
2024-05-23	0.410	0.430	0.400	0.400	1.600	127,125
2024-05-22	0.440	0.440	0.410	0.420	1.680	66,500
2024-05-21	0.430	0.450	0.430	0.450	1.800	236,000
2024-05-17	0.450	0.460	0.360	0.400	1.600	994,300
2024-05-16	0.420	0.460	0.420	0.450	1.800	135,425
2024-05-15	0.410	0.460	0.410	0.420	1.680	494,900
2024-05-14	0.370	0.410	0.370	0.410	1.640	272,900
2024-05-13	0.390	0.400	0.370	0.370	1.480	94,975
2024-05-10	0.360	0.420	0.360	0.390	1.560	199,825
2024-05-09	0.320	0.360	0.320	0.360	1.440	244,025
2024-05-08	0.320	0.330	0.320	0.320	1.280	136,025
2024-05-07	0.320	0.330	0.320	0.330	1.320	122,825
2024-05-06	0.290	0.320	0.290	0.310	1.240	150,900
2024-05-03	0.280	0.300	0.270	0.280	1.120	37,625
2024-05-02	0.270	0.280	0.260	0.280	1.120	47,825
2024-05-01	0.270	0.280	0.270	0.270	1.080	35,025
2024-04-30	0.290	0.310	0.270	0.270	1.080	68,750
2024-04-29	0.300	0.310	0.300	0.300	1.200	135,825
2024-04-26	0.310	0.330	0.300	0.310	1.240	57,575
2024-04-25	0.300	0.320	0.290	0.320	1.280	43,250
2024-04-24	0.300	0.310	0.290	0.290	1.160	24,100
2024-04-23	0.320	0.320	0.310	0.310	1.240	23,650
2024-04-22	0.320	0.320	0.310	0.320	1.280	95,225
2024-04-19	0.310	0.340	0.300	0.340	1.360	111,450
2024-04-18	0.310	0.330	0.310	0.310	1.240	26,125
2024-04-17	0.310	0.310	0.300	0.300	1.200	40,000
2024-04-16	0.320	0.320	0.300	0.300	1.200	41,775
2024-04-15	0.360	0.360	0.310	0.320	1.280	118,025
2024-04-12	0.310	0.360	0.310	0.350	1.400	312,950
2024-04-11	0.280	0.300	0.280	0.280	1.120	16,075
2024-04-10	0.300	0.310	0.280	0.280	1.120	60,250
2024-04-09	0.300	0.320	0.290	0.300	1.200	198,150
2024-04-08	0.300	0.300	0.280	0.300	1.200	165,700
2024-04-05	0.280	0.310	0.280	0.300	1.200	155,375
2024-04-04	0.300	0.310	0.280	0.280	1.120	100,375
2024-04-03	0.280	0.300	0.270	0.290	1.160	156,600
2024-04-02	0.260	0.280	0.250	0.280	1.120	100,375
2024-04-01	0.260	0.260	0.240	0.250	1.000	41,800
2024-03-28	0.240	0.260	0.240	0.250	1.000	22,050
2024-03-27	0.240	0.250	0.240	0.240	0.960	43,075
2024-03-26	0.230	0.230	0.220	0.230	0.920	29,300
2024-03-25	0.240	0.240	0.230	0.230	0.920	22,500
2024-03-22	0.250	0.250	0.230	0.230	0.920	9,075
2024-03-21	0.270	0.270	0.240	0.240	0.960	36,775
2024-03-20	0.230	0.270	0.230	0.260	1.040	43,500
2024-03-19	0.260	0.260	0.230	0.240	0.960	79,375
2024-03-18	0.270	0.270	0.250	0.250	1.000	56,375
2024-03-15	0.240	0.260	0.240	0.250	1.000	39,050
2024-03-14	0.270	0.270	0.240	0.240	0.960	44,175
2024-03-13	0.220	0.260	0.220	0.260	1.040	205,775
2024-03-12	0.210	0.220	0.200	0.220	0.880	128,325
2024-03-11	0.200	0.210	0.200	0.210	0.840	50,550
2024-03-08	0.210	0.210	0.200	0.200	0.800	181,650
2024-03-07	0.210	0.220	0.200	0.210	0.840	40,550
2024-03-06	0.210	0.220	0.210	0.210	0.840	56,450

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.