Santacruz Silver Mining Ltd. (FRA:1SZ)
Germany · Delayed Price · Currency is EUR 1.758
+0.260 (17.36%)
At close: Dec 1, 2025
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.48 | 1.76 | 1.48 | 1.76 | 1.76 | 17.36% | 83,940 |
| Nov 28, 2025 | 1.47 | 1.54 | 1.24 | 1.50 | 1.50 | 1.77% | 105,588 |
| Nov 27, 2025 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 2.22% | 24,185 |
| Nov 26, 2025 | 1.22 | 1.44 | 1.22 | 1.44 | 1.44 | 18.23% | 12,200 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 5.73% | 10,023 |
| Nov 24, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | 6.67% | 6,869 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -6.90% | 50,200 |
| Nov 20, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -4.92% | 3,600 |
| Nov 19, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.64% | 33,733 |
| Nov 18, 2025 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | -3.05% | 16,800 |
| Nov 17, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 11,960 |
| Nov 14, 2025 | 1.19 | 1.21 | 1.11 | 1.19 | 1.19 | -4.80% | 51,847 |
| Nov 13, 2025 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -3.70% | 17,209 |
| Nov 12, 2025 | 1.14 | 1.30 | 1.14 | 1.30 | 1.30 | 14.06% | 15,590 |
| Nov 11, 2025 | 1.19 | 1.28 | 1.13 | 1.14 | 1.14 | -6.72% | 28,850 |
| Nov 10, 2025 | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | 11.93% | 90,000 |
| Nov 7, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 8,449 |
| Nov 6, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 12,750 |
| Nov 5, 2025 | 1.09 | 1.16 | 1.07 | 1.09 | 1.09 | -0.55% | 12,532 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | -5.35% | 45,153 |
| Nov 3, 2025 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.80% | 25,807 |
| Oct 31, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -4.70% | 21,260 |
| Oct 30, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 3.78% | 15,044 |
| Oct 29, 2025 | 1.26 | 1.35 | 1.26 | 1.27 | 1.27 | 0.95% | 47,900 |
| Oct 28, 2025 | 1.13 | 1.26 | 0.96 | 1.26 | 1.26 | 8.45% | 74,839 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -7.50% | 43,790 |
| Oct 24, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.24% | 42,000 |
| Oct 23, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 7.28% | 17,864 |
| Oct 22, 2025 | 1.24 | 1.28 | 1.17 | 1.21 | 1.21 | -2.11% | 43,600 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.19 | 1.23 | 1.23 | -11.60% | 100,515 |
| Oct 20, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 1.60% | 13,925 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.35 | 1.37 | 1.37 | -15.91% | 66,182 |
| Oct 16, 2025 | 1.53 | 1.63 | 1.52 | 1.63 | 1.63 | 5.28% | 22,010 |
| Oct 15, 2025 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 13,354 |
| Oct 14, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 39,000 |
| Oct 13, 2025 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 5.54% | 75,887 |
| Oct 10, 2025 | 1.50 | 1.52 | 1.39 | 1.48 | 1.48 | -0.67% | 40,440 |
| Oct 9, 2025 | 1.60 | 1.60 | 1.44 | 1.49 | 1.49 | -3.99% | 17,200 |
| Oct 8, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | 0.91% | 45,050 |
| Oct 7, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | -1.54% | 29,500 |
| Oct 6, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -4.41% | 105,833 |
| Oct 3, 2025 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 7.22% | 11,000 |
| Oct 2, 2025 | 1.64 | 1.69 | 1.51 | 1.52 | 1.52 | -9.61% | 39,895 |
| Oct 1, 2025 | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | 2.06% | 26,657 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.52 | 1.65 | 1.65 | -1.78% | 121,893 |
| Sep 29, 2025 | 1.68 | 1.81 | 1.68 | 1.68 | 1.68 | -1.64% | 88,318 |
| Sep 26, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 11.47% | 75,066 |
| Sep 25, 2025 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 7.27% | 58,980 |
| Sep 24, 2025 | 1.52 | 1.57 | 1.43 | 1.43 | 1.43 | -7.02% | 73,270 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | -2.66% | 62,320 |