Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.210	0.240	0.200	0.220	0.880	36,175
2023-09-08	0.200	0.210	0.200	0.200	0.800	31,500
2023-09-07	0.210	0.210	0.200	0.200	0.800	23,500
2023-09-06	0.200	0.210	0.190	0.200	0.800	119,725
2023-09-05	0.220	0.220	0.190	0.210	0.840	56,200
2023-09-01	0.240	0.240	0.220	0.220	0.880	31,850
2023-08-31	0.240	0.240	0.220	0.240	0.960	10,275
2023-08-30	0.240	0.250	0.230	0.230	0.920	66,725
2023-08-29	0.250	0.250	0.240	0.240	0.960	37,850
2023-08-28	0.250	0.250	0.240	0.250	1.000	41,475
2023-08-25	0.240	0.240	0.230	0.240	0.960	9,225
2023-08-24	0.250	0.260	0.230	0.260	1.040	87,650
2023-08-23	0.230	0.260	0.230	0.250	1.000	106,750
2023-08-22	0.210	0.230	0.210	0.230	0.920	91,200
2023-08-21	0.220	0.220	0.200	0.210	0.840	49,675
2023-08-18	0.190	0.230	0.190	0.220	0.880	121,325
2023-08-17	0.230	0.230	0.180	0.190	0.760	422,625
2023-08-16	0.250	0.250	0.220	0.230	0.920	141,750
2023-08-15	0.260	0.270	0.250	0.250	1.000	36,625
2023-08-14	0.260	0.260	0.260	0.260	1.040	75,675
2023-08-11	0.270	0.270	0.260	0.260	1.040	60,850
2023-08-10	0.270	0.270	0.260	0.270	1.080	32,650
2023-08-09	0.270	0.280	0.270	0.280	1.120	18,550
2023-08-08	0.280	0.280	0.270	0.280	1.120	57,175
2023-08-04	0.290	0.290	0.280	0.290	1.160	11,925
2023-08-03	0.280	0.290	0.270	0.290	1.160	6,550
2023-08-02	0.280	0.280	0.280	0.280	1.120	22,575
2023-08-01	0.300	0.300	0.280	0.290	1.160	33,125
2023-07-31	0.300	0.300	0.300	0.300	1.200	36,325
2023-07-28	0.300	0.310	0.290	0.300	1.200	95,950
2023-07-27	0.330	0.330	0.300	0.300	1.200	43,425
2023-07-26	0.330	0.340	0.320	0.330	1.320	30,650
2023-07-25	0.320	0.340	0.320	0.340	1.360	30,050
2023-07-24	0.330	0.330	0.320	0.330	1.320	19,325
2023-07-21	0.340	0.340	0.320	0.330	1.320	23,475
2023-07-20	0.340	0.350	0.330	0.340	1.360	23,975
2023-07-19	0.340	0.350	0.320	0.350	1.400	70,700
2023-07-18	0.340	0.350	0.340	0.340	1.360	16,975
2023-07-17	0.340	0.350	0.320	0.340	1.360	10,375
2023-07-14	0.350	0.360	0.340	0.350	1.400	18,575
2023-07-13	0.360	0.360	0.320	0.360	1.440	63,000
2023-07-12	0.310	0.340	0.310	0.340	1.360	58,625
2023-07-11	0.310	0.310	0.300	0.300	1.200	59,800
2023-07-10	0.320	0.320	0.310	0.310	1.240	55,825
2023-07-07	0.320	0.330	0.320	0.320	1.280	9,700
2023-07-06	0.310	0.330	0.300	0.320	1.280	28,025
2023-07-05	0.350	0.360	0.310	0.320	1.280	22,950
2023-07-04	0.320	0.360	0.320	0.340	1.360	44,775
2023-06-30	0.310	0.320	0.310	0.320	1.280	29,850
2023-06-29	0.310	0.320	0.300	0.320	1.280	20,125
2023-06-28	0.330	0.330	0.310	0.320	1.280	20,025
2023-06-27	0.330	0.340	0.320	0.320	1.280	38,575
2023-06-26	0.310	0.370	0.300	0.330	1.320	89,075
2023-06-23	0.280	0.300	0.280	0.280	1.120	33,625
2023-06-22	0.270	0.280	0.260	0.280	1.120	71,650
2023-06-21	0.280	0.280	0.260	0.260	1.040	93,650
2023-06-20	0.310	0.320	0.270	0.270	1.080	204,025
2023-06-19	0.310	0.320	0.300	0.300	1.200	58,700
2023-06-16	0.320	0.340	0.280	0.320	1.280	468,400
2023-06-15	0.400	0.400	0.400	0.400	1.600	0

← NewerPage 14 of 21 · 1,259 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.