Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 20.990 | 21.040 | 17.230 | 19.000 | 19.000 | 955,000 |
| 2026-01-28 | 22.500 | 22.500 | 19.990 | 20.420 | 20.420 | 708,000 |
| 2026-01-27 | 21.500 | 22.450 | 19.330 | 22.450 | 22.450 | 1,036,600 |
| 2026-01-26 | 23.430 | 23.900 | 21.150 | 21.410 | 21.410 | 1,174,700 |
| 2026-01-23 | 20.000 | 21.940 | 20.000 | 21.500 | 21.500 | 708,100 |
| 2026-01-22 | 17.250 | 20.100 | 17.240 | 20.050 | 20.050 | 709,300 |
| 2026-01-21 | 17.600 | 18.200 | 16.560 | 17.110 | 17.110 | 1,141,400 |
| 2026-01-20 | 16.520 | 17.430 | 16.370 | 17.430 | 17.430 | 700,800 |
| 2026-01-19 | 16.640 | 16.900 | 16.260 | 16.350 | 16.350 | 442,400 |
| 2026-01-16 | 15.660 | 16.240 | 15.110 | 16.240 | 16.240 | 631,400 |
| 2026-01-15 | 15.060 | 15.870 | 14.670 | 15.810 | 15.810 | 561,600 |
| 2026-01-14 | 15.820 | 16.210 | 14.860 | 15.400 | 15.400 | 567,700 |
| 2026-01-13 | 16.520 | 16.540 | 15.270 | 15.580 | 15.580 | 740,100 |
| 2026-01-12 | 14.990 | 16.050 | 14.990 | 16.000 | 16.000 | 1,045,700 |
| 2026-01-09 | 13.950 | 14.710 | 13.730 | 14.710 | 14.710 | 506,400 |
| 2026-01-08 | 13.500 | 13.670 | 13.250 | 13.550 | 13.550 | 471,600 |
| 2026-01-07 | 13.900 | 14.190 | 13.400 | 14.120 | 14.120 | 328,200 |
| 2026-01-06 | 13.590 | 14.560 | 13.590 | 14.500 | 14.500 | 592,800 |
| 2026-01-05 | 13.400 | 13.830 | 13.250 | 13.550 | 13.550 | 359,200 |
| 2026-01-02 | 13.750 | 13.930 | 12.550 | 13.050 | 13.050 | 433,700 |
| 2025-12-31 | 13.850 | 14.000 | 13.070 | 13.230 | 13.230 | 370,800 |
| 2025-12-30 | 14.360 | 14.900 | 14.060 | 14.060 | 14.060 | 608,300 |
| 2025-12-29 | 13.560 | 14.850 | 13.320 | 14.140 | 14.140 | 767,200 |
| 2025-12-24 | 13.000 | 13.520 | 12.830 | 13.520 | 13.520 | 262,300 |
| 2025-12-23 | 12.500 | 13.150 | 12.040 | 12.990 | 12.990 | 347,900 |
| 2025-12-22 | 12.350 | 12.760 | 12.030 | 12.480 | 12.480 | 414,600 |
| 2025-12-19 | 11.830 | 12.090 | 11.470 | 11.710 | 11.710 | 402,500 |
| 2025-12-18 | 12.050 | 12.150 | 11.390 | 11.430 | 11.430 | 597,000 |
| 2025-12-17 | 12.590 | 12.890 | 12.050 | 12.150 | 12.150 | 370,400 |
| 2025-12-16 | 12.700 | 12.740 | 11.720 | 11.970 | 11.970 | 495,200 |
| 2025-12-15 | 14.250 | 14.500 | 12.740 | 12.960 | 12.960 | 564,100 |
| 2025-12-12 | 14.840 | 14.840 | 12.950 | 14.010 | 14.010 | 1,240,000 |
| 2025-12-11 | 13.550 | 15.320 | 13.550 | 14.350 | 14.350 | 732,900 |
| 2025-12-10 | 12.250 | 13.730 | 12.240 | 13.520 | 13.520 | 331,500 |
| 2025-12-09 | 2.830 | 3.120 | 2.830 | 3.060 | 12.240 | 659,000 |
| 2025-12-08 | 2.910 | 2.940 | 2.700 | 2.810 | 11.240 | 408,725 |
| 2025-12-05 | 2.970 | 3.050 | 2.860 | 2.880 | 11.520 | 516,650 |
| 2025-12-04 | 2.980 | 2.980 | 2.780 | 2.810 | 11.240 | 467,550 |
| 2025-12-03 | 2.940 | 3.060 | 2.890 | 3.060 | 12.240 | 578,600 |
| 2025-12-02 | 2.910 | 2.910 | 2.700 | 2.860 | 11.440 | 455,625 |
| 2025-12-01 | 2.570 | 2.940 | 2.510 | 2.940 | 11.760 | 1,229,475 |
| 2025-11-28 | 2.250 | 2.520 | 2.250 | 2.410 | 9.640 | 775,850 |
| 2025-11-27 | 2.350 | 2.380 | 2.280 | 2.360 | 9.440 | 111,600 |
| 2025-11-26 | 2.100 | 2.390 | 2.070 | 2.390 | 9.560 | 560,350 |
| 2025-11-25 | 2.000 | 2.070 | 1.940 | 2.010 | 8.040 | 336,275 |
| 2025-11-24 | 1.800 | 1.990 | 1.800 | 1.990 | 7.960 | 190,575 |
| 2025-11-21 | 1.800 | 1.880 | 1.760 | 1.860 | 7.440 | 737,050 |
| 2025-11-20 | 1.900 | 2.000 | 1.800 | 1.810 | 7.240 | 223,675 |
| 2025-11-19 | 1.940 | 2.020 | 1.870 | 1.870 | 7.480 | 201,200 |
| 2025-11-18 | 1.810 | 1.940 | 1.810 | 1.850 | 7.400 | 164,925 |
| 2025-11-17 | 1.960 | 1.990 | 1.820 | 1.820 | 7.280 | 297,425 |
| 2025-11-14 | 1.820 | 1.980 | 1.810 | 1.940 | 7.760 | 213,175 |
| 2025-11-13 | 2.110 | 2.110 | 1.900 | 1.920 | 7.680 | 467,375 |
| 2025-11-12 | 1.940 | 2.110 | 1.900 | 2.030 | 8.120 | 427,375 |
| 2025-11-11 | 2.000 | 2.000 | 1.800 | 1.860 | 7.440 | 646,050 |
| 2025-11-10 | 2.000 | 2.120 | 1.880 | 1.950 | 7.800 | 620,450 |
| 2025-11-07 | 1.750 | 1.850 | 1.730 | 1.800 | 7.200 | 171,625 |
| 2025-11-06 | 1.890 | 1.890 | 1.740 | 1.790 | 7.160 | 251,875 |
| 2025-11-05 | 1.790 | 1.840 | 1.720 | 1.820 | 7.280 | 885,325 |
| 2025-11-04 | 1.810 | 1.820 | 1.720 | 1.750 | 7.000 | 511,250 |
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.