Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.440	0.440	0.420	0.430	1.720	38,975
2022-12-20	0.450	0.450	0.410	0.440	1.760	34,000
2022-12-19	0.440	0.440	0.400	0.400	1.600	33,750
2022-12-16	0.430	0.430	0.400	0.420	1.680	87,800
2022-12-15	0.440	0.440	0.420	0.430	1.720	29,775
2022-12-14	0.470	0.470	0.440	0.450	1.800	15,375
2022-12-13	0.470	0.490	0.450	0.450	1.800	50,900
2022-12-12	0.470	0.470	0.440	0.450	1.800	60,025
2022-12-09	0.470	0.480	0.460	0.460	1.840	21,650
2022-12-08	0.460	0.470	0.460	0.470	1.880	15,800
2022-12-07	0.460	0.480	0.450	0.450	1.800	42,000
2022-12-06	0.450	0.470	0.430	0.460	1.840	87,950
2022-12-05	0.470	0.470	0.440	0.440	1.760	265,200
2022-12-02	0.450	0.470	0.440	0.460	1.840	89,975
2022-12-01	0.440	0.480	0.440	0.460	1.840	183,075
2022-11-30	0.420	0.450	0.420	0.440	1.760	361,875
2022-11-29	0.480	0.490	0.470	0.470	1.880	54,350
2022-11-28	0.490	0.490	0.460	0.460	1.840	82,525
2022-11-25	0.530	0.540	0.490	0.490	1.960	137,275
2022-11-24	0.520	0.530	0.510	0.530	2.120	18,575
2022-11-23	0.510	0.530	0.500	0.510	2.040	44,075
2022-11-22	0.510	0.520	0.490	0.510	2.040	79,525
2022-11-21	0.500	0.510	0.470	0.510	2.040	33,500
2022-11-18	0.490	0.510	0.480	0.510	2.040	26,825
2022-11-17	0.490	0.490	0.480	0.490	1.960	44,225
2022-11-16	0.520	0.520	0.490	0.510	2.040	40,450
2022-11-15	0.530	0.550	0.500	0.500	2.000	109,550
2022-11-14	0.520	0.530	0.510	0.520	2.080	100,400
2022-11-11	0.510	0.540	0.490	0.510	2.040	143,050
2022-11-10	0.490	0.520	0.490	0.500	2.000	143,100
2022-11-09	0.500	0.510	0.460	0.500	2.000	144,750
2022-11-08	0.480	0.510	0.480	0.510	2.040	272,925
2022-11-07	0.480	0.490	0.470	0.480	1.920	143,950
2022-11-04	0.480	0.490	0.470	0.490	1.960	234,500
2022-11-03	0.460	0.480	0.450	0.480	1.920	68,975
2022-11-02	0.460	0.480	0.460	0.470	1.880	166,700
2022-11-01	0.460	0.480	0.440	0.470	1.880	66,550
2022-10-31	0.420	0.470	0.400	0.470	1.880	1,903,725
2022-10-28	0.410	0.430	0.400	0.430	1.720	48,650
2022-10-27	0.450	0.450	0.400	0.400	1.600	102,175
2022-10-26	0.440	0.460	0.430	0.440	1.760	141,875
2022-10-25	0.430	0.450	0.420	0.440	1.760	108,475
2022-10-24	0.470	0.470	0.430	0.440	1.760	137,875
2022-10-21	0.460	0.490	0.460	0.480	1.920	166,125
2022-10-20	0.460	0.480	0.460	0.480	1.920	114,275
2022-10-19	0.470	0.480	0.440	0.470	1.880	131,375
2022-10-18	0.460	0.480	0.460	0.480	1.920	126,200
2022-10-17	0.460	0.480	0.460	0.460	1.840	137,150
2022-10-14	0.460	0.460	0.440	0.440	1.760	52,000
2022-10-13	0.420	0.470	0.420	0.460	1.840	59,350
2022-10-12	0.430	0.470	0.410	0.450	1.800	178,200
2022-10-11	0.420	0.460	0.420	0.420	1.680	94,875
2022-10-07	0.460	0.470	0.430	0.430	1.720	73,400
2022-10-06	0.420	0.480	0.420	0.470	1.880	193,125
2022-10-05	0.410	0.430	0.390	0.430	1.720	126,275
2022-10-04	0.400	0.440	0.400	0.430	1.720	128,100
2022-10-03	0.370	0.410	0.370	0.400	1.600	117,050
2022-09-30	0.360	0.380	0.350	0.350	1.400	54,925
2022-09-29	0.340	0.350	0.320	0.330	1.320	51,875
2022-09-28	0.300	0.340	0.300	0.330	1.320	127,125

← NewerPage 17 of 21 · 1,260 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.