Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 9.000 | 9.000 | 8.600 | 8.651 | 8.651 | 15,732 |
| 2026-07-07 | 9.060 | 9.158 | 9.060 | 9.154 | 9.154 | 3,023 |
| 2026-07-06 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 4,226 |
| 2026-07-03 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 883 |
| 2026-07-02 | 9.635 | 9.660 | 9.635 | 9.660 | 9.660 | 7,231 |
| 2026-06-29 | 9.290 | 9.290 | 9.130 | 9.130 | 9.130 | 8,614 |
| 2026-06-26 | 9.550 | 9.550 | 9.380 | 9.380 | 9.380 | 9,812 |
| 2026-06-25 | 9.210 | 9.393 | 9.210 | 9.380 | 9.380 | 2,963 |
| 2026-06-24 | 9.055 | 9.055 | 9.055 | 9.055 | 9.055 | 8,529 |
| 2026-06-23 | 9.480 | 9.540 | 9.480 | 9.540 | 9.540 | 3,979 |
| 2026-06-22 | 10.020 | 10.020 | 9.790 | 9.890 | 9.890 | 12,342 |
| 2026-06-19 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 242 |
| 2026-06-18 | 10.350 | 10.350 | 10.110 | 10.180 | 10.180 | 14,131 |
| 2026-06-17 | 10.970 | 11.390 | 10.970 | 11.360 | 11.360 | 6,401 |
| 2026-06-16 | 10.750 | 10.750 | 10.560 | 10.560 | 10.560 | 4,492 |
| 2026-06-15 | 10.790 | 10.840 | 10.590 | 10.610 | 10.610 | 15,688 |
| 2026-06-12 | 9.563 | 9.700 | 9.340 | 9.700 | 9.700 | 31,487 |
| 2026-06-11 | 8.620 | 8.760 | 8.570 | 8.760 | 8.760 | 9,908 |
| 2026-06-10 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 24,038 |
| 2026-06-09 | 8.870 | 8.870 | 8.350 | 8.350 | 8.350 | 31,055 |
| 2026-06-08 | 8.910 | 8.930 | 8.850 | 8.930 | 8.930 | 12,919 |
| 2026-06-05 | 10.060 | 10.060 | 9.120 | 9.120 | 9.120 | 44,631 |
| 2026-06-04 | 10.620 | 10.620 | 10.470 | 10.470 | 10.470 | 22,359 |
| 2026-06-03 | 11.000 | 11.000 | 10.440 | 10.470 | 10.470 | 12,140 |
| 2026-06-02 | 11.200 | 11.540 | 11.200 | 11.540 | 11.540 | 7,480 |
| 2026-06-01 | 11.050 | 11.400 | 10.860 | 11.400 | 11.400 | 20,094 |
| 2026-05-29 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 4,180 |
| 2026-05-28 | 10.500 | 11.257 | 10.500 | 11.257 | 11.257 | 14,706 |
| 2026-05-27 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 9,110 |
| 2026-05-26 | 11.260 | 11.360 | 11.210 | 11.260 | 11.260 | 8,052 |
| 2026-05-22 | 11.030 | 11.060 | 11.030 | 11.060 | 11.060 | 4,135 |
| 2026-05-21 | 11.420 | 11.490 | 11.420 | 11.480 | 11.480 | 7,063 |
| 2026-05-20 | 10.880 | 11.230 | 10.880 | 11.230 | 11.230 | 15,068 |
| 2026-05-19 | 11.200 | 11.390 | 11.100 | 11.350 | 11.350 | 12,277 |
| 2026-05-15 | 11.905 | 12.180 | 11.905 | 11.930 | 11.930 | 25,878 |
| 2026-05-14 | 13.410 | 13.410 | 13.040 | 13.040 | 13.040 | 17,957 |
| 2026-05-13 | 13.610 | 13.930 | 13.610 | 13.930 | 13.930 | 14,786 |
| 2026-05-12 | 12.670 | 13.010 | 12.670 | 13.010 | 13.010 | 9,644 |
| 2026-05-11 | 12.940 | 13.080 | 12.630 | 12.630 | 12.630 | 25,667 |
| 2026-05-08 | 12.470 | 12.470 | 12.150 | 12.150 | 12.150 | 7,406 |
| 2026-05-07 | 12.680 | 13.000 | 12.680 | 12.820 | 12.820 | 31,948 |
| 2026-05-06 | 11.480 | 11.485 | 11.290 | 11.290 | 11.290 | 14,506 |
| 2026-05-05 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 8,083 |
| 2026-05-01 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 4,071 |
| 2026-04-30 | 11.010 | 11.010 | 10.650 | 10.650 | 10.650 | 4,638 |
| 2026-04-29 | 10.420 | 10.450 | 10.370 | 10.420 | 10.420 | 14,547 |
| 2026-04-28 | 10.890 | 10.890 | 10.670 | 10.670 | 10.670 | 21,184 |
| 2026-04-27 | 11.170 | 11.260 | 11.141 | 11.260 | 11.260 | 14,005 |
| 2026-04-24 | 11.670 | 11.670 | 11.670 | 11.670 | 11.670 | 6,924 |
| 2026-04-23 | 11.880 | 11.880 | 11.740 | 11.740 | 11.740 | 4,041 |
| 2026-04-22 | 11.890 | 12.140 | 11.890 | 12.140 | 12.140 | 42,263 |
| 2026-04-21 | 12.320 | 12.320 | 11.703 | 11.703 | 11.703 | 5,478 |
| 2026-04-20 | 12.340 | 12.340 | 12.240 | 12.240 | 12.240 | 8,861 |
← NewerPage 2 of 2 · 113 trading days
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.