Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.470	0.470	0.470	0.470	1.880	4,257
2022-10-31	0.410	0.410	0.410	0.410	1.640	125
2022-10-28	0.395	0.395	0.395	0.395	1.580	15,097
2022-10-27	0.425	0.425	0.425	0.425	1.700	50
2022-10-26	0.438	0.455	0.438	0.445	1.780	4,146
2022-10-24	0.460	0.460	0.455	0.455	1.820	4,342
2022-10-21	0.480	0.480	0.480	0.480	1.920	2,622
2022-10-20	0.475	0.475	0.475	0.475	1.900	98
2022-10-19	0.465	0.475	0.465	0.475	1.900	1,689
2022-10-18	0.465	0.465	0.465	0.465	1.860	1,674
2022-10-17	0.470	0.470	0.470	0.470	1.880	3,239
2022-10-13	0.460	0.460	0.460	0.460	1.840	0
2022-10-12	0.410	0.410	0.410	0.410	1.640	520
2022-10-11	0.455	0.460	0.455	0.460	1.840	2,172
2022-10-07	0.450	0.450	0.450	0.450	1.800	4,266
2022-10-06	0.415	0.415	0.415	0.415	1.660	55
2022-10-05	0.390	0.410	0.390	0.410	1.640	188
2022-10-04	0.415	0.425	0.415	0.425	1.700	19,046
2022-10-03	0.400	0.400	0.400	0.400	1.600	2,448
2022-09-30	0.375	0.375	0.375	0.375	1.500	10,341
2022-09-29	0.335	0.335	0.335	0.335	1.340	2,418
2022-09-28	0.330	0.340	0.330	0.340	1.360	6,723
2022-09-27	0.305	0.320	0.305	0.320	1.280	15,216
2022-09-26	0.320	0.320	0.305	0.305	1.220	293
2022-09-23	0.330	0.330	0.320	0.325	1.300	10,414
2022-09-06	0.330	0.330	0.330	0.330	1.320	1,050
2022-08-30	0.460	0.460	0.430	0.430	1.720	18,428
2022-08-25	0.460	0.470	0.460	0.470	1.880	949
2022-08-24	0.445	0.460	0.445	0.460	1.840	7,746
2022-08-23	0.440	0.445	0.440	0.445	1.780	3,500
2022-08-22	0.368	0.368	0.368	0.368	1.472	23,301
2022-08-16	0.459	0.459	0.459	0.459	1.837	16,818
2022-08-10	0.475	0.475	0.475	0.475	1.900	1,250
2022-08-09	0.460	0.460	0.455	0.455	1.820	5,225
2022-08-08	0.480	0.480	0.480	0.480	1.920	6,630
2022-08-05	0.440	0.440	0.440	0.440	1.760	4,439
2022-07-21	0.425	0.425	0.425	0.425	1.700	17,844
2022-07-20	0.345	0.345	0.345	0.345	1.380	1,916
2022-07-18	0.285	0.285	0.285	0.285	1.140	125
2022-07-13	0.270	0.285	0.270	0.285	1.140	1,133
2022-07-08	0.280	0.280	0.280	0.280	1.120	3,625
2022-07-06	0.280	0.280	0.265	0.265	1.060	18,289
2022-06-27	0.320	0.320	0.320	0.320	1.280	4,327
2022-06-24	0.290	0.290	0.290	0.290	1.160	494
2022-06-23	0.290	0.290	0.280	0.280	1.120	2,701
2022-06-22	0.330	0.335	0.330	0.330	1.320	7,125
2022-06-16	0.340	0.340	0.340	0.340	1.360	2,831
2022-06-15	0.355	0.355	0.355	0.355	1.420	4,875
2022-06-14	0.355	0.360	0.355	0.360	1.440	7,750
2022-06-10	0.360	0.360	0.360	0.360	1.440	4,089
2022-05-31	0.390	0.390	0.390	0.390	1.560	1,246
2022-05-19	0.390	0.395	0.390	0.395	1.580	2,356
2022-05-18	0.370	0.370	0.370	0.370	1.480	875
2022-05-17	0.385	0.385	0.385	0.385	1.540	4,566
2022-05-16	0.370	0.370	0.370	0.370	1.480	1,375
2022-05-12	0.315	0.315	0.315	0.315	1.260	1,625
2022-05-10	0.290	0.290	0.290	0.290	1.160	975
2022-05-06	0.360	0.360	0.360	0.360	1.440	2,776
2022-04-20	0.530	0.530	0.530	0.530	2.120	2,325
2022-04-13	0.460	0.460	0.460	0.460	1.840	8,767

← NewerPage 10 of 11 · 633 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.