Santacruz Silver Mining Ltd. (LON:0R20)
London · Delayed Price · Currency is GBP · Price in CAD 1.990
-0.010 (-0.50%)
At close: Sep 5, 2025
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -0.50% | 32,497 |
| Sep 4, 2025 | 1.89 | 2.07 | 1.84 | 2.00 | 2.00 | -2.91% | 28,907 |
| Sep 3, 2025 | 2.01 | 2.10 | 2.00 | 2.06 | 2.06 | 8.99% | 34,034 |
| Sep 2, 2025 | 1.80 | 1.91 | 1.80 | 1.89 | 1.89 | 6.18% | 110,897 |
| Aug 29, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 7.88% | 22,773 |
| Aug 28, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 43,430 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.30% | 25,916 |
| Aug 26, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -2.08% | 23,250 |
| Aug 25, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 5.00% | 11,070 |
| Aug 22, 2025 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 11.89% | 11,282 |
| Aug 21, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 11.72% | 34,218 |
| Aug 20, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 4.49% | 58,083 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.67% | 4,373 |
| Aug 18, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -6.55% | 29,266 |
| Aug 14, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.08% | 1,600 |
| Aug 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 13,432 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.43% | 11,093 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.97% | 5,901 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | 17,412 |
| Aug 5, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 21.52% | 27,957 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | 9,240 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 12,422 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -10.61% | 3,000 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 17,400 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -3.97% | 78,500 |
| Jul 24, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 1.84% | 3,700 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -6.85% | 23,190 |
| Jul 22, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 72,274 |
| Jul 21, 2025 | 1.37 | 1.46 | 1.37 | 1.43 | 1.43 | 4.38% | 21,856 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -1.79% | 1,000 |
| Jul 17, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -0.36% | 5,400 |
| Jul 16, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 2.56% | 15,646 |
| Jul 15, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 5.00% | 122,676 |
| Jul 14, 2025 | 1.31 | 1.39 | 1.30 | 1.30 | 1.30 | 1.96% | 83,345 |
| Jul 11, 2025 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 15.91% | 60,912 |
| Jul 10, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 18,883 |
| Jul 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 23,551 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 14,955 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 14,510 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 5,398 |
| Jul 2, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 10.66% | 72,049 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.91% | 21,615 |
| Jun 27, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -5.58% | 20,245 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | 12,942 |
| Jun 18, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 46,657 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.69% | 13,938 |
| Jun 16, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -3.47% | 39,582 |
| Jun 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 5.21% | 1,292 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 35,537 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 56,121 |