Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.310	0.320	0.300	0.300	1.200	50,550
2022-09-26	0.330	0.340	0.290	0.300	1.200	99,425
2022-09-23	0.340	0.350	0.320	0.330	1.320	94,475
2022-09-22	0.360	0.380	0.350	0.350	1.400	61,450
2022-09-21	0.350	0.380	0.350	0.380	1.520	95,325
2022-09-20	0.350	0.360	0.340	0.350	1.400	54,775
2022-09-19	0.360	0.380	0.360	0.360	1.440	47,650
2022-09-16	0.350	0.390	0.340	0.390	1.560	87,750
2022-09-15	0.390	0.400	0.350	0.360	1.440	70,150
2022-09-14	0.370	0.380	0.370	0.370	1.480	36,775
2022-09-13	0.370	0.400	0.360	0.360	1.440	69,175
2022-09-12	0.400	0.410	0.390	0.390	1.560	71,075
2022-09-09	0.370	0.400	0.360	0.380	1.520	104,475
2022-09-08	0.350	0.360	0.350	0.350	1.400	32,000
2022-09-07	0.330	0.350	0.330	0.350	1.400	94,150
2022-09-06	0.340	0.340	0.330	0.330	1.320	113,225
2022-09-02	0.350	0.360	0.330	0.330	1.320	84,425
2022-09-01	0.360	0.360	0.320	0.330	1.320	270,075
2022-08-31	0.390	0.400	0.370	0.370	1.480	163,975
2022-08-30	0.470	0.470	0.390	0.400	1.600	392,050
2022-08-29	0.450	0.490	0.450	0.490	1.960	127,525
2022-08-26	0.470	0.480	0.440	0.450	1.800	53,425
2022-08-25	0.460	0.490	0.440	0.470	1.880	253,175
2022-08-24	0.460	0.470	0.430	0.450	1.800	104,050
2022-08-23	0.380	0.470	0.380	0.470	1.880	147,175
2022-08-22	0.380	0.390	0.370	0.380	1.520	66,850
2022-08-19	0.390	0.400	0.370	0.370	1.480	129,875
2022-08-18	0.410	0.410	0.370	0.390	1.560	165,325
2022-08-17	0.430	0.440	0.390	0.400	1.600	228,200
2022-08-16	0.450	0.470	0.430	0.440	1.760	85,075
2022-08-15	0.470	0.470	0.450	0.450	1.800	56,775
2022-08-12	0.470	0.480	0.470	0.480	1.920	26,575
2022-08-11	0.470	0.480	0.470	0.470	1.880	41,300
2022-08-10	0.480	0.480	0.460	0.470	1.880	23,575
2022-08-09	0.470	0.480	0.450	0.460	1.840	99,450
2022-08-08	0.480	0.480	0.450	0.470	1.880	70,825
2022-08-05	0.450	0.490	0.430	0.480	1.920	91,275
2022-08-04	0.410	0.470	0.400	0.460	1.840	106,950
2022-08-03	0.410	0.410	0.400	0.400	1.600	36,575
2022-08-02	0.410	0.420	0.400	0.410	1.640	95,825
2022-07-29	0.410	0.410	0.400	0.400	1.600	31,025
2022-07-28	0.400	0.420	0.390	0.410	1.640	73,025
2022-07-27	0.380	0.390	0.360	0.380	1.520	79,450
2022-07-26	0.390	0.390	0.380	0.390	1.560	71,850
2022-07-25	0.410	0.410	0.400	0.400	1.600	49,350
2022-07-22	0.410	0.410	0.390	0.400	1.600	100,375
2022-07-21	0.370	0.430	0.370	0.410	1.640	221,500
2022-07-20	0.340	0.370	0.340	0.360	1.440	110,050
2022-07-19	0.310	0.320	0.300	0.310	1.240	33,675
2022-07-18	0.300	0.300	0.280	0.300	1.200	48,100
2022-07-15	0.300	0.300	0.280	0.280	1.120	25,450
2022-07-14	0.280	0.310	0.260	0.300	1.200	88,100
2022-07-13	0.260	0.300	0.260	0.300	1.200	57,025
2022-07-12	0.280	0.280	0.270	0.270	1.080	40,950
2022-07-11	0.280	0.280	0.270	0.280	1.120	7,400
2022-07-08	0.280	0.290	0.280	0.280	1.120	20,350
2022-07-07	0.270	0.290	0.270	0.280	1.120	23,925
2022-07-06	0.280	0.290	0.250	0.270	1.080	134,450
2022-07-05	0.280	0.300	0.270	0.280	1.120	89,825
2022-07-04	0.280	0.310	0.280	0.300	1.200	23,925

← NewerPage 18 of 21 · 1,255 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.