Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 2.695 | 2.725 | 2.590 | 2.595 | 10.380 | 17,913 |
| 2025-10-03 | 2.640 | 2.685 | 2.630 | 2.630 | 10.520 | 22,805 |
| 2025-10-02 | 2.595 | 2.595 | 2.495 | 2.510 | 10.040 | 11,502 |
| 2025-10-01 | 2.835 | 2.835 | 2.720 | 2.730 | 10.920 | 12,892 |
| 2025-09-30 | 2.685 | 2.710 | 2.680 | 2.701 | 10.804 | 3,240 |
| 2025-09-29 | 2.810 | 2.921 | 2.770 | 2.770 | 11.080 | 8,686 |
| 2025-09-26 | 2.700 | 2.760 | 2.670 | 2.740 | 10.960 | 22,409 |
| 2025-09-25 | 2.500 | 2.562 | 2.480 | 2.562 | 10.248 | 2,539 |
| 2025-09-24 | 2.480 | 2.480 | 2.360 | 2.390 | 9.560 | 13,625 |
| 2025-09-23 | 2.565 | 2.610 | 2.510 | 2.515 | 10.060 | 18,129 |
| 2025-09-22 | 2.475 | 2.575 | 2.475 | 2.515 | 10.060 | 17,533 |
| 2025-09-19 | 2.235 | 2.284 | 2.230 | 2.275 | 9.100 | 13,974 |
| 2025-09-18 | 2.120 | 2.160 | 2.090 | 2.160 | 8.640 | 5,623 |
| 2025-09-17 | 2.260 | 2.260 | 2.100 | 2.155 | 8.620 | 5,818 |
| 2025-09-16 | 2.490 | 2.490 | 2.315 | 2.315 | 9.260 | 18,053 |
| 2025-09-15 | 2.320 | 2.425 | 2.320 | 2.420 | 9.680 | 14,736 |
| 2025-09-12 | 2.320 | 2.335 | 2.240 | 2.255 | 9.020 | 24,425 |
| 2025-09-11 | 2.245 | 2.285 | 2.245 | 2.285 | 9.140 | 11,913 |
| 2025-09-10 | 2.085 | 2.240 | 2.085 | 2.230 | 8.920 | 18,216 |
| 2025-09-09 | 2.100 | 2.100 | 2.005 | 2.085 | 8.340 | 4,519 |
| 2025-09-08 | 1.975 | 2.088 | 1.975 | 2.085 | 8.340 | 8,202 |
| 2025-09-05 | 2.055 | 2.055 | 1.972 | 1.990 | 7.960 | 8,124 |
| 2025-09-04 | 1.890 | 2.070 | 1.840 | 2.000 | 8.000 | 7,227 |
| 2025-09-03 | 2.010 | 2.100 | 2.000 | 2.060 | 8.240 | 8,509 |
| 2025-09-02 | 1.800 | 1.910 | 1.800 | 1.890 | 7.560 | 27,724 |
| 2025-08-29 | 1.745 | 1.790 | 1.745 | 1.780 | 7.120 | 5,693 |
| 2025-08-28 | 1.660 | 1.660 | 1.650 | 1.650 | 6.600 | 10,858 |
| 2025-08-27 | 1.665 | 1.665 | 1.650 | 1.650 | 6.600 | 6,479 |
| 2025-08-26 | 1.635 | 1.645 | 1.635 | 1.645 | 6.580 | 5,813 |
| 2025-08-22 | 1.480 | 1.600 | 1.480 | 1.600 | 6.400 | 2,821 |
| 2025-08-21 | 1.330 | 1.430 | 1.330 | 1.430 | 5.720 | 8,555 |
| 2025-08-20 | 1.245 | 1.280 | 1.240 | 1.280 | 5.120 | 14,521 |
| 2025-08-19 | 1.280 | 1.280 | 1.225 | 1.225 | 4.900 | 1,093 |
| 2025-08-18 | 1.290 | 1.310 | 1.281 | 1.285 | 5.140 | 7,317 |
| 2025-08-14 | 1.370 | 1.375 | 1.370 | 1.375 | 5.500 | 400 |
| 2025-08-13 | 1.390 | 1.390 | 1.390 | 1.390 | 5.560 | 3,358 |
| 2025-08-08 | 1.410 | 1.410 | 1.405 | 1.405 | 5.620 | 2,773 |
| 2025-08-07 | 1.440 | 1.440 | 1.440 | 1.440 | 5.760 | 1,475 |
| 2025-08-06 | 1.385 | 1.385 | 1.385 | 1.385 | 5.540 | 4,353 |
| 2025-08-05 | 1.405 | 1.405 | 1.365 | 1.395 | 5.580 | 6,989 |
| 2025-08-01 | 1.148 | 1.148 | 1.148 | 1.148 | 4.593 | 2,310 |
| 2025-07-31 | 1.140 | 1.140 | 1.140 | 1.140 | 4.560 | 3,106 |
| 2025-07-30 | 1.210 | 1.210 | 1.170 | 1.180 | 4.720 | 750 |
| 2025-07-28 | 1.330 | 1.330 | 1.320 | 1.320 | 5.280 | 4,350 |
| 2025-07-25 | 1.345 | 1.345 | 1.320 | 1.330 | 5.320 | 19,625 |
| 2025-07-24 | 1.330 | 1.385 | 1.330 | 1.385 | 5.540 | 925 |
| 2025-07-23 | 1.400 | 1.400 | 1.360 | 1.360 | 5.440 | 5,798 |
| 2025-07-22 | 1.415 | 1.460 | 1.400 | 1.460 | 5.840 | 18,069 |
| 2025-07-21 | 1.370 | 1.460 | 1.370 | 1.430 | 5.720 | 5,464 |
| 2025-07-18 | 1.370 | 1.390 | 1.370 | 1.370 | 5.480 | 250 |
| 2025-07-17 | 1.361 | 1.395 | 1.361 | 1.395 | 5.580 | 1,350 |
| 2025-07-16 | 1.340 | 1.405 | 1.335 | 1.400 | 5.600 | 3,912 |
| 2025-07-15 | 1.340 | 1.381 | 1.329 | 1.365 | 5.460 | 30,669 |
| 2025-07-14 | 1.310 | 1.385 | 1.300 | 1.300 | 5.201 | 20,836 |
| 2025-07-11 | 1.210 | 1.280 | 1.200 | 1.275 | 5.100 | 15,228 |
| 2025-07-10 | 1.090 | 1.100 | 1.085 | 1.100 | 4.400 | 4,721 |
| 2025-07-09 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 5,888 |
| 2025-07-08 | 1.100 | 1.100 | 1.100 | 1.100 | 4.400 | 3,739 |
| 2025-07-07 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 3,628 |
| 2025-07-03 | 1.081 | 1.081 | 1.080 | 1.080 | 4.320 | 1,350 |
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.