Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.440 | 1.440 | 1.380 | 1.390 | 5.560 | 219,450 |
| 2025-08-07 | 1.450 | 1.460 | 1.420 | 1.450 | 5.800 | 250,250 |
| 2025-08-06 | 1.400 | 1.420 | 1.360 | 1.420 | 5.680 | 265,525 |
| 2025-08-05 | 1.310 | 1.420 | 1.310 | 1.420 | 5.680 | 511,525 |
| 2025-08-01 | 1.120 | 1.210 | 1.120 | 1.150 | 4.600 | 151,950 |
| 2025-07-31 | 1.140 | 1.160 | 1.120 | 1.140 | 4.560 | 187,800 |
| 2025-07-30 | 1.220 | 1.230 | 1.150 | 1.170 | 4.680 | 344,800 |
| 2025-07-29 | 1.250 | 1.290 | 1.220 | 1.280 | 5.120 | 204,600 |
| 2025-07-28 | 1.310 | 1.350 | 1.270 | 1.290 | 5.160 | 202,125 |
| 2025-07-25 | 1.360 | 1.390 | 1.310 | 1.310 | 5.240 | 194,900 |
| 2025-07-24 | 1.330 | 1.410 | 1.330 | 1.390 | 5.560 | 145,575 |
| 2025-07-23 | 1.430 | 1.440 | 1.350 | 1.400 | 5.600 | 131,625 |
| 2025-07-22 | 1.450 | 1.460 | 1.400 | 1.430 | 5.720 | 226,800 |
| 2025-07-21 | 1.370 | 1.470 | 1.350 | 1.440 | 5.760 | 263,425 |
| 2025-07-18 | 1.360 | 1.430 | 1.340 | 1.340 | 5.360 | 151,200 |
| 2025-07-17 | 1.420 | 1.430 | 1.350 | 1.370 | 5.480 | 219,150 |
| 2025-07-16 | 1.340 | 1.430 | 1.320 | 1.410 | 5.640 | 259,725 |
| 2025-07-15 | 1.360 | 1.400 | 1.310 | 1.350 | 5.400 | 185,400 |
| 2025-07-14 | 1.310 | 1.400 | 1.300 | 1.370 | 5.480 | 548,825 |
| 2025-07-11 | 1.220 | 1.300 | 1.200 | 1.290 | 5.160 | 412,700 |
| 2025-07-10 | 1.100 | 1.190 | 1.080 | 1.170 | 4.680 | 186,225 |
| 2025-07-09 | 1.090 | 1.100 | 1.050 | 1.090 | 4.360 | 135,550 |
| 2025-07-08 | 1.170 | 1.170 | 1.060 | 1.090 | 4.360 | 277,550 |
| 2025-07-07 | 1.100 | 1.170 | 1.060 | 1.160 | 4.640 | 204,475 |
| 2025-07-04 | 1.090 | 1.100 | 1.040 | 1.090 | 4.360 | 91,475 |
| 2025-07-03 | 1.100 | 1.110 | 1.060 | 1.070 | 4.280 | 129,400 |
| 2025-07-02 | 1.040 | 1.100 | 1.040 | 1.100 | 4.400 | 180,850 |
| 2025-06-30 | 0.960 | 1.030 | 0.950 | 1.030 | 4.120 | 203,425 |
| 2025-06-27 | 0.960 | 0.960 | 0.920 | 0.960 | 3.840 | 201,300 |
| 2025-06-26 | 0.980 | 1.000 | 0.960 | 0.980 | 3.920 | 178,075 |
| 2025-06-25 | 0.960 | 0.960 | 0.940 | 0.950 | 3.800 | 143,200 |
| 2025-06-24 | 0.950 | 0.970 | 0.920 | 0.970 | 3.880 | 203,875 |
| 2025-06-23 | 0.980 | 1.000 | 0.960 | 0.960 | 3.840 | 163,775 |
| 2025-06-20 | 1.000 | 1.000 | 0.950 | 0.950 | 3.800 | 101,950 |
| 2025-06-19 | 1.020 | 1.020 | 0.980 | 1.000 | 4.000 | 97,125 |
| 2025-06-18 | 1.070 | 1.070 | 1.020 | 1.030 | 4.120 | 132,925 |
| 2025-06-17 | 1.030 | 1.070 | 1.000 | 1.070 | 4.280 | 236,350 |
| 2025-06-16 | 0.960 | 1.020 | 0.960 | 0.990 | 3.960 | 193,625 |
| 2025-06-13 | 0.980 | 0.990 | 0.920 | 0.930 | 3.720 | 231,475 |
| 2025-06-12 | 1.000 | 1.020 | 0.970 | 0.980 | 3.920 | 151,100 |
| 2025-06-11 | 1.010 | 1.020 | 0.950 | 0.980 | 3.920 | 97,600 |
| 2025-06-10 | 1.080 | 1.080 | 0.970 | 1.020 | 4.080 | 159,450 |
| 2025-06-09 | 1.030 | 1.110 | 1.030 | 1.050 | 4.200 | 372,950 |
| 2025-06-06 | 1.000 | 1.020 | 0.940 | 1.000 | 4.000 | 537,700 |
| 2025-06-05 | 1.090 | 1.130 | 0.940 | 0.970 | 3.880 | 688,775 |
| 2025-06-04 | 0.950 | 1.020 | 0.900 | 1.010 | 4.040 | 544,750 |
| 2025-06-03 | 0.760 | 0.940 | 0.740 | 0.940 | 3.760 | 445,375 |
| 2025-06-02 | 0.730 | 0.770 | 0.710 | 0.770 | 3.080 | 175,525 |
| 2025-05-30 | 0.720 | 0.730 | 0.680 | 0.710 | 2.840 | 55,850 |
| 2025-05-29 | 0.750 | 0.750 | 0.700 | 0.710 | 2.840 | 233,900 |
| 2025-05-28 | 0.670 | 0.700 | 0.650 | 0.700 | 2.800 | 318,325 |
| 2025-05-27 | 0.640 | 0.670 | 0.630 | 0.670 | 2.680 | 227,650 |
| 2025-05-26 | 0.630 | 0.640 | 0.610 | 0.640 | 2.560 | 68,800 |
| 2025-05-23 | 0.600 | 0.620 | 0.580 | 0.620 | 2.480 | 162,300 |
| 2025-05-22 | 0.600 | 0.600 | 0.590 | 0.600 | 2.400 | 37,700 |
| 2025-05-21 | 0.590 | 0.620 | 0.580 | 0.600 | 2.400 | 113,950 |
| 2025-05-20 | 0.530 | 0.610 | 0.530 | 0.590 | 2.360 | 288,375 |
| 2025-05-16 | 0.500 | 0.530 | 0.500 | 0.520 | 2.080 | 152,450 |
| 2025-05-15 | 0.510 | 0.520 | 0.500 | 0.510 | 2.040 | 46,000 |
| 2025-05-14 | 0.520 | 0.520 | 0.490 | 0.490 | 1.960 | 90,975 |
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.