Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	0.365	0.365	0.365	0.365	1.460	250
2024-06-24	0.380	0.380	0.375	0.375	1.500	2,636
2024-06-20	0.380	0.380	0.380	0.380	1.520	6,020
2024-06-14	0.380	0.380	0.380	0.380	1.520	3,060
2024-06-12	0.390	0.390	0.390	0.390	1.560	125
2024-06-11	0.385	0.385	0.385	0.385	1.540	750
2024-06-04	0.475	0.475	0.443	0.443	1.770	32,433
2024-05-31	0.490	0.490	0.480	0.480	1.920	24,500
2024-05-29	0.455	0.455	0.455	0.455	1.820	125
2024-05-22	0.420	0.420	0.420	0.420	1.680	2,228
2024-05-15	0.410	0.438	0.410	0.438	1.750	500
2024-05-14	0.403	0.403	0.398	0.398	1.590	1,851
2024-05-07	0.320	0.320	0.320	0.320	1.280	125
2024-05-03	0.290	0.290	0.280	0.280	1.120	10,125
2024-05-02	0.260	0.260	0.260	0.260	1.040	125
2024-04-26	0.325	0.340	0.325	0.340	1.360	12,717
2024-04-24	0.295	0.295	0.295	0.295	1.180	1,722
2024-04-08	0.290	0.290	0.290	0.290	1.160	1,875
2024-03-06	0.200	0.200	0.200	0.200	0.800	20,697
2024-03-05	0.215	0.215	0.215	0.215	0.860	6,125
2024-03-01	0.205	0.205	0.205	0.205	0.820	26,156
2024-02-22	0.200	0.200	0.200	0.200	0.800	375
2024-02-21	0.210	0.210	0.210	0.210	0.840	750
2024-02-06	0.233	0.233	0.233	0.233	0.930	2,500
2024-02-01	0.255	0.255	0.255	0.255	1.020	625
2024-01-31	0.245	0.245	0.245	0.245	0.980	512
2024-01-23	0.188	0.190	0.188	0.190	0.760	1,000
2024-01-19	0.190	0.190	0.190	0.190	0.760	8,605
2024-01-09	0.220	0.220	0.220	0.220	0.880	24,410
2023-12-29	0.255	0.255	0.240	0.240	0.960	12,125
2023-12-28	0.265	0.265	0.265	0.265	1.060	500
2023-12-18	0.300	0.300	0.300	0.300	1.200	125
2023-11-24	0.215	0.215	0.215	0.215	0.860	1,834
2023-11-17	0.205	0.205	0.205	0.205	0.820	8,887
2023-11-10	0.185	0.185	0.185	0.185	0.740	3,056
2023-11-06	0.205	0.205	0.195	0.195	0.780	17,414
2023-11-03	0.195	0.200	0.195	0.200	0.800	3,250
2023-10-20	0.190	0.220	0.190	0.220	0.880	13,229
2023-10-13	0.190	0.190	0.190	0.190	0.760	453
2023-09-27	0.160	0.165	0.160	0.165	0.660	5,250
2023-09-15	0.175	0.175	0.175	0.175	0.700	250
2023-09-07	0.205	0.205	0.205	0.205	0.820	4,154
2023-09-06	0.195	0.195	0.195	0.195	0.780	3,344
2023-08-17	0.185	0.185	0.185	0.185	0.740	9,125
2023-08-11	0.260	0.260	0.260	0.260	1.040	125
2023-08-10	0.270	0.270	0.265	0.265	1.060	375
2023-08-01	0.285	0.285	0.285	0.285	1.140	8,190
2023-07-31	0.295	0.295	0.295	0.295	1.180	3,450
2023-07-14	0.368	0.368	0.368	0.368	1.470	16,689
2023-07-13	0.345	0.345	0.345	0.345	1.380	1,361
2023-07-12	0.320	0.335	0.320	0.335	1.340	30,961
2023-07-07	0.315	0.315	0.315	0.315	1.260	250
2023-06-26	0.360	0.360	0.360	0.360	1.440	6,737
2023-06-21	0.270	0.270	0.270	0.270	1.080	250
2023-06-16	0.350	0.350	0.310	0.315	1.260	11,784
2023-05-05	0.405	0.405	0.405	0.405	1.620	3,853
2023-05-04	0.390	0.390	0.390	0.390	1.560	3,164
2023-04-27	0.385	0.390	0.385	0.390	1.560	625
2023-04-21	0.420	0.420	0.420	0.420	1.680	256
2023-04-13	0.465	0.465	0.463	0.463	1.850	4,589

← NewerPage 8 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.