Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.530	0.530	0.520	0.520	2.080	53,125
2025-05-12	0.550	0.550	0.500	0.510	2.040	106,900
2025-05-09	0.530	0.560	0.530	0.550	2.200	104,475
2025-05-08	0.540	0.540	0.520	0.540	2.160	36,125
2025-05-07	0.530	0.540	0.520	0.520	2.080	114,825
2025-05-06	0.520	0.560	0.520	0.540	2.160	178,625
2025-05-05	0.490	0.520	0.490	0.510	2.040	57,900
2025-05-02	0.480	0.490	0.470	0.470	1.880	113,075
2025-05-01	0.470	0.510	0.470	0.490	1.960	115,725
2025-04-30	0.500	0.540	0.490	0.500	2.000	2,885,825
2025-04-29	0.540	0.540	0.520	0.520	2.080	158,150
2025-04-28	0.540	0.560	0.540	0.550	2.200	87,475
2025-04-25	0.520	0.560	0.520	0.550	2.200	189,275
2025-04-24	0.540	0.560	0.520	0.550	2.200	88,025
2025-04-23	0.520	0.560	0.500	0.550	2.200	188,000
2025-04-22	0.530	0.550	0.500	0.520	2.080	192,850
2025-04-21	0.550	0.550	0.500	0.520	2.080	125,600
2025-04-17	0.520	0.540	0.490	0.530	2.120	152,750
2025-04-16	0.560	0.570	0.530	0.560	2.240	168,975
2025-04-15	0.540	0.550	0.520	0.550	2.200	55,375
2025-04-14	0.530	0.560	0.520	0.550	2.200	166,975
2025-04-11	0.460	0.540	0.460	0.510	2.040	391,750
2025-04-10	0.460	0.460	0.420	0.450	1.800	154,500
2025-04-09	0.390	0.450	0.390	0.440	1.760	395,075
2025-04-08	0.410	0.420	0.380	0.380	1.520	214,750
2025-04-07	0.400	0.440	0.380	0.380	1.520	169,225
2025-04-04	0.420	0.420	0.390	0.400	1.600	270,375
2025-04-03	0.440	0.470	0.420	0.430	1.720	216,875
2025-04-02	0.500	0.510	0.490	0.500	2.000	140,225
2025-04-01	0.530	0.530	0.490	0.510	2.040	119,250
2025-03-31	0.520	0.540	0.490	0.540	2.160	116,300
2025-03-28	0.570	0.570	0.510	0.520	2.080	288,875
2025-03-27	0.550	0.570	0.540	0.570	2.280	103,425
2025-03-26	0.550	0.550	0.520	0.540	2.160	131,250
2025-03-25	0.530	0.550	0.530	0.540	2.160	93,475
2025-03-24	0.520	0.530	0.510	0.530	2.120	45,525
2025-03-21	0.530	0.540	0.510	0.540	2.160	116,200
2025-03-20	0.550	0.560	0.540	0.540	2.160	113,975
2025-03-19	0.570	0.570	0.550	0.570	2.280	157,050
2025-03-18	0.570	0.600	0.570	0.590	2.360	174,875
2025-03-17	0.510	0.580	0.510	0.570	2.280	231,225
2025-03-14	0.530	0.530	0.500	0.520	2.080	166,125
2025-03-13	0.510	0.540	0.510	0.530	2.120	211,150
2025-03-12	0.500	0.530	0.480	0.520	2.080	206,575
2025-03-11	0.460	0.500	0.460	0.500	2.000	205,750
2025-03-10	0.450	0.480	0.440	0.450	1.800	320,300
2025-03-07	0.410	0.460	0.410	0.460	1.840	364,525
2025-03-06	0.420	0.440	0.410	0.420	1.680	99,575
2025-03-05	0.380	0.420	0.380	0.420	1.680	209,850
2025-03-04	0.380	0.380	0.360	0.370	1.480	118,750
2025-03-03	0.400	0.410	0.380	0.380	1.520	157,175
2025-02-28	0.390	0.400	0.380	0.390	1.560	86,400
2025-02-27	0.390	0.400	0.380	0.400	1.600	45,150
2025-02-26	0.390	0.400	0.390	0.400	1.600	87,275
2025-02-25	0.390	0.390	0.360	0.380	1.520	120,300
2025-02-24	0.400	0.400	0.380	0.400	1.600	100,950
2025-02-21	0.410	0.410	0.390	0.390	1.560	83,050
2025-02-20	0.410	0.430	0.410	0.420	1.680	136,425
2025-02-19	0.410	0.410	0.400	0.400	1.600	137,075
2025-02-18	0.380	0.410	0.380	0.400	1.600	364,200

← NewerPage 7 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.