Santacruz Silver Mining Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 0.420 | 0.420 | 0.420 | 0.420 | 1.680 | 500 |
| 2025-02-07 | 0.395 | 0.395 | 0.395 | 0.395 | 1.581 | 125 |
| 2025-02-05 | 0.395 | 0.395 | 0.395 | 0.395 | 1.580 | 250 |
| 2025-01-30 | 0.365 | 0.365 | 0.365 | 0.365 | 1.460 | 2,625 |
| 2025-01-29 | 0.330 | 0.330 | 0.330 | 0.330 | 1.320 | 2,225 |
| 2025-01-27 | 0.320 | 0.320 | 0.320 | 0.320 | 1.280 | 125 |
| 2025-01-23 | 0.301 | 0.301 | 0.300 | 0.300 | 1.201 | 250 |
| 2025-01-13 | 0.300 | 0.300 | 0.300 | 0.300 | 1.200 | 5,000 |
| 2025-01-02 | 0.290 | 0.290 | 0.290 | 0.290 | 1.160 | 2,625 |
| 2024-12-31 | 0.273 | 0.273 | 0.273 | 0.273 | 1.090 | 2,625 |
| 2024-12-30 | 0.270 | 0.270 | 0.270 | 0.270 | 1.080 | 1,625 |
| 2024-12-27 | 0.265 | 0.265 | 0.265 | 0.265 | 1.060 | 125 |
| 2024-12-19 | 0.262 | 0.262 | 0.262 | 0.262 | 1.048 | 375 |
| 2024-12-13 | 0.293 | 0.293 | 0.293 | 0.293 | 1.170 | 2,000 |
| 2024-12-11 | 0.310 | 0.310 | 0.310 | 0.310 | 1.240 | 125 |
| 2024-12-09 | 0.320 | 0.320 | 0.320 | 0.320 | 1.280 | 505 |
| 2024-12-06 | 0.310 | 0.310 | 0.310 | 0.310 | 1.240 | 125 |
| 2024-11-25 | 0.278 | 0.278 | 0.278 | 0.278 | 1.110 | 250 |
| 2024-11-21 | 0.283 | 0.283 | 0.283 | 0.283 | 1.130 | 1,625 |
| 2024-11-20 | 0.290 | 0.290 | 0.285 | 0.285 | 1.140 | 500 |
| 2024-11-18 | 0.308 | 0.308 | 0.308 | 0.308 | 1.230 | 2,250 |
| 2024-11-15 | 0.268 | 0.268 | 0.268 | 0.268 | 1.070 | 625 |
| 2024-11-14 | 0.278 | 0.285 | 0.278 | 0.278 | 1.110 | 2,125 |
| 2024-11-13 | 0.293 | 0.293 | 0.293 | 0.293 | 1.170 | 2,000 |
| 2024-11-12 | 0.315 | 0.315 | 0.313 | 0.313 | 1.250 | 1,250 |
| 2024-11-11 | 0.318 | 0.318 | 0.318 | 0.318 | 1.270 | 5,750 |
| 2024-11-08 | 0.358 | 0.358 | 0.358 | 0.358 | 1.430 | 1,750 |
| 2024-11-07 | 0.395 | 0.395 | 0.395 | 0.395 | 1.580 | 12,500 |
| 2024-11-01 | 0.370 | 0.370 | 0.370 | 0.370 | 1.480 | 1,500 |
| 2024-10-31 | 0.363 | 0.363 | 0.363 | 0.363 | 1.450 | 9,217 |
| 2024-10-30 | 0.420 | 0.423 | 0.420 | 0.423 | 1.690 | 4,250 |
| 2024-10-29 | 0.433 | 0.433 | 0.433 | 0.433 | 1.730 | 2,875 |
| 2024-10-25 | 0.440 | 0.440 | 0.430 | 0.430 | 1.720 | 6,407 |
| 2024-10-23 | 0.405 | 0.405 | 0.405 | 0.405 | 1.620 | 125 |
| 2024-10-22 | 0.420 | 0.420 | 0.420 | 0.420 | 1.680 | 7,920 |
| 2024-10-21 | 0.425 | 0.445 | 0.425 | 0.445 | 1.780 | 6,222 |
| 2024-10-16 | 0.380 | 0.380 | 0.380 | 0.380 | 1.520 | 857 |
| 2024-10-15 | 0.370 | 0.395 | 0.370 | 0.395 | 1.580 | 20,296 |
| 2024-10-10 | 0.375 | 0.380 | 0.375 | 0.380 | 1.520 | 875 |
| 2024-10-04 | 0.368 | 0.370 | 0.368 | 0.370 | 1.480 | 819 |
| 2024-09-24 | 0.365 | 0.365 | 0.360 | 0.360 | 1.440 | 11,337 |
| 2024-09-20 | 0.335 | 0.340 | 0.335 | 0.340 | 1.360 | 1,875 |
| 2024-09-19 | 0.330 | 0.330 | 0.330 | 0.330 | 1.320 | 6,851 |
| 2024-09-13 | 0.335 | 0.335 | 0.335 | 0.335 | 1.340 | 2,880 |
| 2024-09-12 | 0.310 | 0.310 | 0.310 | 0.310 | 1.240 | 7,400 |
| 2024-09-03 | 0.290 | 0.290 | 0.290 | 0.290 | 1.160 | 1,925 |
| 2024-08-30 | 0.305 | 0.305 | 0.305 | 0.305 | 1.220 | 4,500 |
| 2024-08-29 | 0.320 | 0.320 | 0.320 | 0.320 | 1.280 | 1,125 |
| 2024-08-23 | 0.365 | 0.365 | 0.365 | 0.365 | 1.460 | 250 |
| 2024-08-22 | 0.355 | 0.355 | 0.355 | 0.355 | 1.420 | 228 |
| 2024-08-16 | 0.355 | 0.355 | 0.355 | 0.355 | 1.420 | 500 |
| 2024-08-15 | 0.293 | 0.295 | 0.293 | 0.295 | 1.180 | 750 |
| 2024-08-06 | 0.305 | 0.305 | 0.305 | 0.305 | 1.220 | 2,375 |
| 2024-08-02 | 0.323 | 0.338 | 0.323 | 0.338 | 1.350 | 3,190 |
| 2024-08-01 | 0.363 | 0.363 | 0.363 | 0.363 | 1.450 | 125 |
| 2024-07-31 | 0.370 | 0.370 | 0.370 | 0.370 | 1.480 | 250 |
| 2024-07-26 | 0.355 | 0.355 | 0.355 | 0.355 | 1.420 | 125 |
| 2024-07-25 | 0.335 | 0.355 | 0.335 | 0.355 | 1.420 | 4,903 |
| 2024-07-12 | 0.420 | 0.420 | 0.420 | 0.420 | 1.680 | 5,000 |
| 2024-07-08 | 0.405 | 0.405 | 0.405 | 0.405 | 1.620 | 125 |
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.