Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 13.520 | 14.020 | 13.520 | 14.020 | 14.020 | 3,614 |
| 2026-01-06 | 13.590 | 14.420 | 13.590 | 14.380 | 14.380 | 4,538 |
| 2026-01-05 | 13.400 | 13.850 | 13.400 | 13.560 | 13.560 | 10,781 |
| 2026-01-02 | 13.920 | 13.920 | 12.630 | 12.708 | 12.708 | 8,992 |
| 2025-12-31 | 13.530 | 13.530 | 13.470 | 13.470 | 13.470 | 13,625 |
| 2025-12-30 | 14.350 | 14.780 | 14.290 | 14.685 | 14.685 | 10,660 |
| 2025-12-29 | 13.840 | 14.743 | 13.410 | 14.120 | 14.120 | 16,063 |
| 2025-12-24 | 13.130 | 13.250 | 13.130 | 13.225 | 13.225 | 1,520 |
| 2025-12-23 | 12.513 | 12.860 | 12.175 | 12.860 | 12.860 | 5,282 |
| 2025-12-22 | 12.620 | 12.630 | 12.050 | 12.350 | 12.350 | 10,885 |
| 2025-12-19 | 11.840 | 11.972 | 11.760 | 11.930 | 11.930 | 4,116 |
| 2025-12-18 | 11.800 | 11.860 | 11.700 | 11.700 | 11.700 | 2,662 |
| 2025-12-17 | 12.680 | 12.690 | 12.520 | 12.549 | 12.549 | 6,598 |
| 2025-12-16 | 12.620 | 12.730 | 11.780 | 11.780 | 11.780 | 5,439 |
| 2025-12-15 | 14.040 | 14.040 | 12.816 | 12.950 | 12.950 | 11,136 |
| 2025-12-12 | 13.955 | 13.955 | 13.710 | 13.710 | 13.710 | 700 |
| 2025-12-09 | 2.940 | 3.115 | 2.890 | 3.025 | 12.100 | 10,581 |
| 2025-12-08 | 2.785 | 2.789 | 2.710 | 2.785 | 11.140 | 7,175 |
| 2025-12-05 | 2.900 | 3.040 | 2.875 | 2.934 | 11.737 | 12,289 |
| 2025-12-04 | 2.920 | 2.931 | 2.810 | 2.845 | 11.380 | 20,729 |
| 2025-12-03 | 2.930 | 3.020 | 2.920 | 3.010 | 12.040 | 9,896 |
| 2025-12-02 | 2.865 | 2.865 | 2.705 | 2.795 | 11.180 | 4,947 |
| 2025-12-01 | 2.550 | 2.905 | 2.530 | 2.890 | 11.560 | 37,948 |
| 2025-11-28 | 2.250 | 2.480 | 2.250 | 2.375 | 9.500 | 14,317 |
| 2025-11-27 | 2.330 | 2.370 | 2.330 | 2.370 | 9.480 | 4,803 |
| 2025-11-26 | 2.235 | 2.310 | 2.235 | 2.310 | 9.240 | 6,431 |
| 2025-11-25 | 1.965 | 1.965 | 1.960 | 1.960 | 7.840 | 689 |
| 2025-11-24 | 1.865 | 1.948 | 1.865 | 1.948 | 7.794 | 506 |
| 2025-11-21 | 1.770 | 1.795 | 1.770 | 1.795 | 7.180 | 4,361 |
| 2025-11-20 | 1.980 | 1.995 | 1.830 | 1.850 | 7.400 | 6,656 |
| 2025-11-19 | 1.981 | 1.981 | 1.910 | 1.910 | 7.640 | 4,975 |
| 2025-11-18 | 1.860 | 1.860 | 1.860 | 1.860 | 7.440 | 1,698 |
| 2025-11-17 | 1.930 | 1.930 | 1.920 | 1.920 | 7.680 | 5,095 |
| 2025-11-13 | 1.990 | 2.020 | 1.940 | 1.940 | 7.760 | 5,207 |
| 2025-11-12 | 1.940 | 2.105 | 1.940 | 2.080 | 8.320 | 22,715 |
| 2025-11-11 | 1.910 | 1.910 | 1.840 | 1.870 | 7.480 | 15,972 |
| 2025-11-10 | 2.040 | 2.058 | 1.910 | 1.925 | 7.700 | 28,142 |
| 2025-11-07 | 1.785 | 1.790 | 1.785 | 1.790 | 7.160 | 1,319 |
| 2025-11-06 | 1.785 | 1.785 | 1.780 | 1.780 | 7.120 | 3,202 |
| 2025-11-05 | 1.790 | 1.800 | 1.720 | 1.745 | 6.980 | 7,550 |
| 2025-11-04 | 1.830 | 1.830 | 1.730 | 1.740 | 6.960 | 19,334 |
| 2025-11-03 | 1.960 | 1.960 | 1.835 | 1.845 | 7.380 | 11,706 |
| 2025-10-31 | 2.050 | 2.050 | 1.980 | 2.000 | 8.000 | 2,559 |
| 2025-10-30 | 1.995 | 2.090 | 1.995 | 2.090 | 8.360 | 25,524 |
| 2025-10-29 | 2.035 | 2.065 | 1.998 | 1.998 | 7.990 | 3,880 |
| 2025-10-28 | 1.860 | 2.020 | 1.860 | 1.980 | 7.920 | 9,853 |
| 2025-10-27 | 1.952 | 1.952 | 1.875 | 1.920 | 7.680 | 9,131 |
| 2025-10-24 | 2.070 | 2.070 | 2.015 | 2.015 | 8.060 | 6,619 |
| 2025-10-23 | 2.113 | 2.145 | 2.105 | 2.120 | 8.480 | 12,335 |
| 2025-10-22 | 2.000 | 2.070 | 1.940 | 1.985 | 7.940 | 19,256 |
| 2025-10-21 | 2.280 | 2.280 | 1.965 | 2.021 | 8.083 | 15,645 |
| 2025-10-20 | 2.200 | 2.300 | 2.200 | 2.260 | 9.040 | 17,008 |
| 2025-10-17 | 2.515 | 2.515 | 2.200 | 2.260 | 9.040 | 23,492 |
| 2025-10-16 | 2.550 | 2.660 | 2.550 | 2.625 | 10.500 | 7,721 |
| 2025-10-15 | 2.554 | 2.555 | 2.490 | 2.490 | 9.960 | 17,492 |
| 2025-10-14 | 2.380 | 2.545 | 2.380 | 2.520 | 10.080 | 12,943 |
| 2025-10-10 | 2.300 | 2.425 | 2.260 | 2.320 | 9.280 | 4,450 |
| 2025-10-09 | 2.630 | 2.630 | 2.356 | 2.370 | 9.480 | 13,063 |
| 2025-10-08 | 2.450 | 2.555 | 2.450 | 2.550 | 10.200 | 19,649 |
| 2025-10-07 | 2.595 | 2.610 | 2.502 | 2.510 | 10.040 | 15,026 |
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.