Santacruz Silver Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.465	0.470	0.460	0.460	1.839	681
2023-04-06	0.465	0.470	0.465	0.465	1.860	266
2023-04-05	0.470	0.480	0.470	0.480	1.920	8,343
2023-04-04	0.483	0.485	0.483	0.485	1.940	15,495
2023-03-31	0.483	0.483	0.483	0.483	1.930	1,875
2023-03-30	0.483	0.483	0.465	0.465	1.860	13,468
2023-03-27	0.445	0.445	0.445	0.445	1.780	133
2023-03-24	0.480	0.485	0.480	0.485	1.940	7,681
2023-03-22	0.400	0.400	0.400	0.400	1.600	10,483
2023-03-17	0.410	0.433	0.410	0.433	1.730	2,376
2023-03-16	0.340	0.350	0.340	0.350	1.400	1,525
2023-03-15	0.355	0.355	0.355	0.355	1.420	747
2023-03-13	0.348	0.348	0.348	0.348	1.390	11,719
2023-03-08	0.305	0.305	0.305	0.305	1.220	1,063
2023-03-07	0.320	0.320	0.310	0.310	1.240	2,899
2023-03-06	0.345	0.345	0.345	0.345	1.380	5,000
2023-03-03	0.370	0.370	0.370	0.370	1.480	50
2023-03-01	0.325	0.325	0.325	0.325	1.300	1,000
2023-02-23	0.330	0.330	0.330	0.330	1.320	181
2023-02-17	0.345	0.345	0.345	0.345	1.380	87
2023-02-10	0.325	0.325	0.320	0.325	1.300	3,666
2023-02-08	0.350	0.350	0.350	0.350	1.400	125
2023-02-07	0.350	0.350	0.350	0.350	1.400	63
2023-02-06	0.355	0.355	0.350	0.350	1.400	6,173
2023-02-03	0.380	0.380	0.370	0.370	1.480	6,298
2023-02-01	0.380	0.380	0.380	0.380	1.520	63
2023-01-26	0.420	0.420	0.420	0.420	1.680	79
2023-01-24	0.410	0.410	0.410	0.410	1.640	43
2023-01-18	0.395	0.395	0.390	0.390	1.560	1,250
2023-01-13	0.380	0.380	0.380	0.380	1.520	1,625
2023-01-12	0.385	0.385	0.385	0.385	1.540	10,592
2023-01-09	0.410	0.415	0.405	0.405	1.620	1,393
2023-01-05	0.415	0.425	0.415	0.425	1.700	83
2023-01-04	0.430	0.430	0.430	0.430	1.720	3,020
2022-12-30	0.400	0.400	0.400	0.400	1.600	1,888
2022-12-29	0.410	0.410	0.410	0.410	1.640	875
2022-12-23	0.410	0.425	0.410	0.425	1.700	225
2022-12-19	0.410	0.420	0.410	0.420	1.680	1,275
2022-12-12	0.470	0.470	0.440	0.440	1.760	1,150
2022-12-09	0.465	0.465	0.465	0.465	1.860	250
2022-12-05	0.465	0.465	0.465	0.465	1.860	2,177
2022-12-02	0.460	0.460	0.460	0.460	1.840	22,451
2022-12-01	0.460	0.460	0.460	0.460	1.840	25
2022-11-30	0.430	0.435	0.430	0.430	1.720	9,224
2022-11-29	0.490	0.490	0.490	0.490	1.960	65
2022-11-28	0.485	0.485	0.473	0.475	1.900	2,750
2022-11-25	0.550	0.550	0.550	0.550	2.200	50
2022-11-24	0.530	0.530	0.530	0.530	2.120	50
2022-11-22	0.510	0.520	0.510	0.510	2.040	223
2022-11-21	0.495	0.495	0.485	0.485	1.940	175
2022-11-18	0.500	0.500	0.480	0.480	1.920	192
2022-11-17	0.485	0.485	0.485	0.485	1.940	1,458
2022-11-15	0.495	0.495	0.495	0.495	1.980	14,174
2022-11-14	0.510	0.510	0.510	0.510	2.040	1,221
2022-11-11	0.510	0.520	0.510	0.520	2.080	7,092
2022-11-10	0.505	0.510	0.500	0.500	2.000	18,186
2022-11-09	0.505	0.505	0.470	0.470	1.880	2,993
2022-11-08	0.475	0.510	0.475	0.510	2.040	24,429
2022-11-07	0.490	0.493	0.480	0.480	1.920	316
2022-11-04	0.485	0.485	0.470	0.480	1.920	1,860

← NewerPage 9 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.