Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.480	0.490	0.460	0.460	1.840	40,250
2022-04-04	0.480	0.490	0.460	0.480	1.920	47,350
2022-04-01	0.500	0.500	0.460	0.480	1.920	42,075
2022-03-31	0.490	0.510	0.480	0.500	2.000	73,450
2022-03-30	0.510	0.510	0.480	0.490	1.960	93,200
2022-03-29	0.440	0.520	0.420	0.510	2.040	303,100
2022-03-28	0.440	0.460	0.410	0.450	1.800	167,425
2022-03-25	0.460	0.460	0.430	0.430	1.720	79,075
2022-03-24	0.460	0.470	0.450	0.450	1.800	102,450
2022-03-23	0.490	0.490	0.450	0.460	1.840	78,825
2022-03-22	0.490	0.500	0.450	0.480	1.920	205,925
2022-03-21	0.450	0.520	0.440	0.490	1.960	239,350
2022-03-18	0.420	0.430	0.390	0.410	1.640	65,750
2022-03-17	0.400	0.440	0.390	0.420	1.680	88,050
2022-03-16	0.390	0.410	0.370	0.400	1.600	62,475
2022-03-15	0.380	0.400	0.360	0.390	1.560	71,750
2022-03-14	0.410	0.410	0.380	0.390	1.560	60,950
2022-03-11	0.440	0.440	0.410	0.430	1.720	56,900
2022-03-10	0.400	0.430	0.400	0.430	1.720	117,550
2022-03-09	0.400	0.410	0.380	0.400	1.600	164,100
2022-03-08	0.410	0.460	0.390	0.400	1.600	273,750
2022-03-07	0.380	0.410	0.380	0.400	1.600	220,175
2022-03-04	0.350	0.380	0.350	0.380	1.520	241,475
2022-03-03	0.350	0.350	0.340	0.350	1.400	62,550
2022-03-02	0.350	0.350	0.340	0.350	1.400	126,025
2022-03-01	0.320	0.350	0.320	0.350	1.400	155,925
2022-02-28	0.330	0.340	0.310	0.310	1.240	83,650
2022-02-25	0.330	0.340	0.330	0.340	1.360	74,875
2022-02-24	0.380	0.380	0.330	0.340	1.360	168,375
2022-02-23	0.320	0.380	0.320	0.370	1.480	226,900
2022-02-22	0.330	0.340	0.320	0.320	1.280	77,750
2022-02-18	0.320	0.330	0.320	0.330	1.320	80,500
2022-02-17	0.300	0.340	0.300	0.320	1.280	172,375
2022-02-16	0.300	0.300	0.290	0.300	1.200	84,950
2022-02-15	0.280	0.290	0.280	0.280	1.120	66,050
2022-02-14	0.290	0.310	0.290	0.300	1.200	95,750
2022-02-11	0.280	0.300	0.280	0.290	1.160	130,475
2022-02-10	0.290	0.300	0.280	0.280	1.120	13,150
2022-02-09	0.280	0.300	0.280	0.280	1.120	47,275
2022-02-08	0.290	0.300	0.290	0.300	1.200	37,525
2022-02-07	0.280	0.300	0.270	0.280	1.120	36,100
2022-02-04	0.270	0.280	0.270	0.270	1.080	13,425
2022-02-03	0.270	0.280	0.270	0.270	1.080	63,125
2022-02-02	0.280	0.280	0.250	0.260	1.040	88,750
2022-02-01	0.290	0.290	0.270	0.270	1.080	31,825
2022-01-31	0.280	0.280	0.270	0.280	1.120	90,500
2022-01-28	0.300	0.300	0.280	0.280	1.120	52,950
2022-01-27	0.300	0.310	0.280	0.310	1.240	110,300
2022-01-26	0.320	0.330	0.300	0.300	1.200	30,925
2022-01-25	0.300	0.320	0.300	0.310	1.240	62,300
2022-01-24	0.300	0.300	0.280	0.300	1.200	59,350
2022-01-21	0.330	0.330	0.300	0.310	1.240	67,750
2022-01-20	0.350	0.360	0.330	0.330	1.320	132,675
2022-01-19	0.300	0.340	0.300	0.340	1.360	227,775
2022-01-18	0.300	0.310	0.300	0.310	1.240	40,750
2022-01-17	0.310	0.310	0.300	0.300	1.200	110,500
2022-01-14	0.300	0.310	0.300	0.310	1.240	79,600
2022-01-13	0.310	0.310	0.300	0.310	1.240	153,300
2022-01-12	0.300	0.310	0.300	0.310	1.240	87,050
2022-01-11	0.280	0.300	0.280	0.300	1.200	64,950

← NewerPage 20 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.