Santacruz Silver Mining Ltd. (LON:0R20)
London · Delayed Price · Currency is GBP · Price in CAD 14.11
-1.77 (-11.15%)
Feb 12, 2026, 5:01 PM GMT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.40 | 15.40 | 13.98 | 14.18 | 14.18 | -10.71% | 8,299 |
| Feb 11, 2026 | 15.76 | 16.02 | 15.76 | 15.88 | 15.88 | 3.05% | 8,504 |
| Feb 10, 2026 | 15.65 | 15.65 | 15.41 | 15.41 | 15.41 | -5.15% | 21,224 |
| Feb 9, 2026 | 15.62 | 16.25 | 15.62 | 16.25 | 16.25 | 7.88% | 30,212 |
| Feb 6, 2026 | 14.25 | 15.06 | 14.25 | 15.06 | 15.06 | 2.03% | 16,424 |
| Feb 5, 2026 | 15.81 | 16.50 | 14.64 | 14.76 | 14.76 | -11.30% | 23,709 |
| Feb 4, 2026 | 18.01 | 18.01 | 16.61 | 16.64 | 16.64 | 0.45% | 6,723 |
| Feb 3, 2026 | 17.69 | 17.69 | 16.33 | 16.57 | 16.57 | 9.30% | 22,234 |
| Feb 2, 2026 | 15.99 | 16.24 | 15.11 | 15.16 | 15.16 | -8.79% | 32,201 |
| Jan 30, 2026 | 15.82 | 17.24 | 15.51 | 16.62 | 16.62 | -11.00% | 54,692 |
| Jan 29, 2026 | 20.15 | 20.17 | 17.56 | 18.67 | 18.67 | -6.82% | 38,494 |
| Jan 28, 2026 | 21.81 | 21.83 | 20.04 | 20.04 | 20.04 | -5.80% | 27,044 |
| Jan 27, 2026 | 21.04 | 21.30 | 19.56 | 21.27 | 21.27 | -3.14% | 41,686 |
| Jan 26, 2026 | 22.00 | 23.24 | 21.96 | 21.96 | 21.96 | 5.73% | 27,251 |
| Jan 23, 2026 | 20.90 | 21.91 | 20.67 | 20.77 | 20.77 | 6.62% | 28,553 |
| Jan 22, 2026 | 17.64 | 19.77 | 17.64 | 19.48 | 19.48 | 17.38% | 12,940 |
| Jan 21, 2026 | 17.91 | 18.05 | 16.60 | 16.60 | 16.60 | -1.10% | 24,737 |
| Jan 20, 2026 | 16.42 | 17.07 | 16.38 | 16.78 | 16.78 | -0.24% | 9,513 |
| Jan 19, 2026 | 16.69 | 16.87 | 16.58 | 16.82 | 16.82 | 6.12% | 9,990 |
| Jan 16, 2026 | 15.80 | 15.86 | 15.31 | 15.85 | 15.85 | 0.96% | 21,180 |
| Jan 15, 2026 | 14.90 | 15.71 | 14.90 | 15.70 | 15.70 | 3.49% | 9,268 |
| Jan 14, 2026 | 15.61 | 15.61 | 14.98 | 15.17 | 15.17 | -1.81% | 18,313 |
| Jan 13, 2026 | 16.17 | 16.20 | 15.45 | 15.45 | 15.45 | -2.06% | 9,801 |
| Jan 12, 2026 | 14.73 | 15.99 | 14.73 | 15.78 | 15.78 | 10.24% | 17,366 |
| Jan 9, 2026 | 14.14 | 14.31 | 13.95 | 14.31 | 14.31 | 5.51% | 9,206 |
| Jan 8, 2026 | 13.31 | 13.57 | 13.26 | 13.56 | 13.56 | -3.26% | 14,973 |
| Jan 7, 2026 | 13.52 | 14.02 | 13.52 | 14.02 | 14.02 | -2.50% | 3,614 |
| Jan 6, 2026 | 13.59 | 14.42 | 13.59 | 14.38 | 14.38 | 6.05% | 4,538 |
| Jan 5, 2026 | 13.40 | 13.85 | 13.40 | 13.56 | 13.56 | 6.70% | 10,781 |
| Jan 2, 2026 | 13.92 | 13.92 | 12.63 | 12.71 | 12.71 | -5.66% | 8,992 |
| Dec 31, 2025 | 13.53 | 13.53 | 13.47 | 13.47 | 13.47 | -8.27% | 13,625 |
| Dec 30, 2025 | 14.35 | 14.78 | 14.29 | 14.69 | 14.69 | 4.00% | 10,660 |
| Dec 29, 2025 | 13.84 | 14.74 | 13.41 | 14.12 | 14.12 | 6.77% | 16,063 |
| Dec 24, 2025 | 13.13 | 13.25 | 13.13 | 13.23 | 13.23 | 2.84% | 1,520 |
| Dec 23, 2025 | 12.51 | 12.86 | 12.18 | 12.86 | 12.86 | 4.13% | 5,282 |
| Dec 22, 2025 | 12.62 | 12.63 | 12.05 | 12.35 | 12.35 | 3.52% | 10,885 |
| Dec 19, 2025 | 11.84 | 11.97 | 11.76 | 11.93 | 11.93 | 1.97% | 4,116 |
| Dec 18, 2025 | 11.80 | 11.86 | 11.70 | 11.70 | 11.70 | -6.77% | 2,662 |
| Dec 17, 2025 | 12.68 | 12.69 | 12.52 | 12.55 | 12.55 | 6.53% | 6,598 |
| Dec 16, 2025 | 12.62 | 12.73 | 11.78 | 11.78 | 11.78 | -9.03% | 5,439 |
| Dec 15, 2025 | 14.04 | 14.04 | 12.82 | 12.95 | 12.95 | -5.54% | 11,136 |
| Dec 12, 2025 | 13.96 | 13.96 | 13.71 | 13.71 | 13.71 | 13.31% | 700 |
| Dec 9, 2025 | 11.76 | 12.46 | 11.56 | 12.10 | 12.10 | 8.62% | 10,580 |
| Dec 8, 2025 | 11.14 | 11.16 | 10.84 | 11.14 | 11.14 | -5.09% | 7,174 |
| Dec 5, 2025 | 11.60 | 12.16 | 11.50 | 11.74 | 11.74 | 3.14% | 12,288 |
| Dec 4, 2025 | 11.68 | 11.72 | 11.24 | 11.38 | 11.38 | -5.48% | 20,729 |
| Dec 3, 2025 | 11.72 | 12.08 | 11.68 | 12.04 | 12.04 | 7.69% | 9,895 |
| Dec 2, 2025 | 11.46 | 11.46 | 10.82 | 11.18 | 11.18 | -3.29% | 4,947 |
| Dec 1, 2025 | 10.20 | 11.62 | 10.12 | 11.56 | 11.56 | 21.68% | 37,947 |
| Nov 28, 2025 | 9.00 | 9.92 | 9.00 | 9.50 | 9.50 | 0.21% | 14,316 |