Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.300	0.320	0.280	0.300	1.200	98,225
2022-06-29	0.330	0.330	0.300	0.300	1.200	26,800
2022-06-28	0.330	0.330	0.310	0.320	1.280	65,975
2022-06-27	0.320	0.340	0.320	0.320	1.280	10,350
2022-06-24	0.290	0.330	0.280	0.320	1.280	46,350
2022-06-23	0.330	0.330	0.280	0.290	1.160	143,800
2022-06-22	0.330	0.340	0.310	0.330	1.320	89,250
2022-06-21	0.340	0.350	0.340	0.350	1.400	30,125
2022-06-20	0.350	0.350	0.340	0.340	1.360	15,100
2022-06-17	0.370	0.370	0.340	0.340	1.360	58,700
2022-06-16	0.370	0.380	0.340	0.350	1.400	101,600
2022-06-15	0.360	0.370	0.340	0.350	1.400	102,525
2022-06-14	0.370	0.380	0.340	0.340	1.360	38,650
2022-06-13	0.400	0.400	0.360	0.370	1.480	47,350
2022-06-10	0.370	0.410	0.340	0.410	1.640	58,925
2022-06-09	0.410	0.410	0.390	0.390	1.560	18,775
2022-06-08	0.420	0.420	0.410	0.410	1.640	4,400
2022-06-07	0.410	0.420	0.410	0.410	1.640	42,975
2022-06-06	0.410	0.410	0.400	0.400	1.600	15,125
2022-06-03	0.430	0.440	0.400	0.400	1.600	35,325
2022-06-02	0.410	0.450	0.410	0.430	1.720	92,500
2022-06-01	0.390	0.410	0.390	0.410	1.640	60,475
2022-05-31	0.380	0.390	0.360	0.390	1.560	38,725
2022-05-30	0.390	0.410	0.390	0.390	1.560	44,275
2022-05-27	0.390	0.390	0.390	0.390	1.560	13,725
2022-05-26	0.390	0.400	0.380	0.390	1.560	20,850
2022-05-25	0.410	0.420	0.380	0.390	1.560	96,050
2022-05-24	0.390	0.410	0.390	0.410	1.640	33,700
2022-05-20	0.400	0.410	0.380	0.390	1.560	48,825
2022-05-19	0.390	0.410	0.370	0.400	1.600	73,725
2022-05-18	0.380	0.380	0.360	0.380	1.520	46,075
2022-05-17	0.380	0.400	0.360	0.390	1.560	85,900
2022-05-16	0.350	0.380	0.350	0.370	1.480	65,225
2022-05-13	0.320	0.390	0.320	0.370	1.480	144,200
2022-05-12	0.350	0.350	0.300	0.310	1.240	121,900
2022-05-11	0.310	0.350	0.310	0.320	1.280	98,150
2022-05-10	0.320	0.340	0.290	0.320	1.280	238,775
2022-05-09	0.330	0.330	0.300	0.320	1.280	205,875
2022-05-06	0.390	0.390	0.330	0.350	1.400	229,225
2022-05-05	0.420	0.420	0.370	0.380	1.520	111,275
2022-05-04	0.420	0.420	0.400	0.410	1.640	153,975
2022-05-03	0.400	0.430	0.400	0.410	1.640	90,675
2022-05-02	0.420	0.430	0.380	0.390	1.560	101,825
2022-04-29	0.440	0.450	0.410	0.420	1.680	94,125
2022-04-28	0.410	0.430	0.400	0.410	1.640	95,700
2022-04-27	0.430	0.460	0.400	0.420	1.680	107,575
2022-04-26	0.460	0.470	0.420	0.430	1.720	55,950
2022-04-25	0.440	0.460	0.430	0.450	1.800	168,350
2022-04-22	0.500	0.520	0.460	0.470	1.880	117,200
2022-04-21	0.520	0.530	0.490	0.510	2.040	157,750
2022-04-20	0.530	0.560	0.520	0.560	2.240	49,950
2022-04-19	0.550	0.560	0.510	0.530	2.120	106,425
2022-04-18	0.540	0.560	0.530	0.540	2.160	215,575
2022-04-14	0.470	0.530	0.470	0.520	2.080	355,250
2022-04-13	0.460	0.480	0.450	0.460	1.840	161,550
2022-04-12	0.450	0.470	0.450	0.450	1.800	61,700
2022-04-11	0.480	0.480	0.440	0.450	1.800	127,800
2022-04-08	0.450	0.470	0.440	0.460	1.840	68,675
2022-04-07	0.440	0.470	0.430	0.450	1.800	70,950
2022-04-06	0.470	0.470	0.430	0.430	1.720	76,050

← NewerPage 19 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.