Santacruz Silver Mining Ltd. (LON:0R20)
London · Delayed Price · Currency is GBP · Price in CAD 1.405
-0.035 (-2.43%)
At close: Aug 8, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | 9.28% | 51,300 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 20,588 |
| Jun 5, 2025 | 1.09 | 1.09 | 0.95 | 0.95 | 0.95 | -6.40% | 80,475 |
| Jun 4, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 20.12% | 121,284 |
| Jun 3, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 13.42% | 21,582 |
| Jun 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.47% | 16,479 |
| May 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.91% | 21,874 |
| May 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 5.66% | 52,912 |
| May 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 22.77% | 500 |
| May 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 5,966 |
| May 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.67% | 500 |
| May 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | 5,342 |
| May 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 10,000 |
| May 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 7,000 |
| May 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 12.63% | 19,837 |
| May 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.52% | 500 |