Santacruz Silver Mining Ltd. (LON:0R20)
London · Delayed Price · Currency is GBP · Price in CAD 12.40
-0.01 (-0.08%)
Aug 12, 2026, 5:09 PM GMT
LON:0R20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.25 | 12.64 | 12.25 | 12.41 | 12.41 | 0.08% | 26,283 |
| Aug 10, 2026 | 12.44 | 12.44 | 12.23 | 12.40 | 12.40 | 6.26% | 23,400 |
| Aug 7, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 7.96% | 42,634 |
| Aug 6, 2026 | 11.19 | 11.19 | 10.81 | 10.81 | 10.81 | -1.73% | 20,257 |
| Aug 5, 2026 | 10.88 | 11.05 | 10.88 | 11.00 | 11.00 | 7.63% | 17,970 |
| Aug 4, 2026 | 9.95 | 10.22 | 9.95 | 10.22 | 10.22 | 8.96% | 15,488 |
| Jul 30, 2026 | 9.11 | 9.38 | 9.11 | 9.38 | 9.38 | 4.73% | 8,260 |
| Jul 29, 2026 | 8.94 | 8.96 | 8.94 | 8.96 | 8.96 | 1.66% | 10,479 |
| Jul 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% | 23,776 |
| Jul 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.01% | 1,990 |
| Jul 23, 2026 | 8.96 | 8.97 | 8.93 | 8.93 | 8.93 | -7.17% | 31,200 |
| Jul 22, 2026 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | 7.01% | 11,462 |
| Jul 21, 2026 | 8.79 | 8.99 | 8.79 | 8.99 | 8.99 | 9.04% | 10,497 |
| Jul 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.19% | 1,209 |
| Jul 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.43% | 48,618 |
| Jul 16, 2026 | 8.39 | 8.39 | 8.36 | 8.36 | 8.36 | -4.46% | 4,680 |
| Jul 13, 2026 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -5.20% | 10,723 |
| Jul 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.33% | 3,232 |
| Jul 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23% | 1,635 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.60 | 8.65 | 8.65 | -5.49% | 15,732 |
| Jul 7, 2026 | 9.06 | 9.16 | 9.06 | 9.15 | 9.15 | -4.75% | 3,023 |
| Jul 6, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.83% | 4,226 |
| Jul 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.38% | 883 |
| Jul 2, 2026 | 9.64 | 9.66 | 9.64 | 9.66 | 9.66 | 5.81% | 7,231 |
| Jun 29, 2026 | 9.29 | 9.29 | 9.13 | 9.13 | 9.13 | -2.67% | 8,614 |
| Jun 26, 2026 | 9.55 | 9.55 | 9.38 | 9.38 | 9.38 | - | 9,812 |
| Jun 25, 2026 | 9.21 | 9.39 | 9.21 | 9.38 | 9.38 | 3.59% | 2,963 |
| Jun 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -5.08% | 8,529 |
| Jun 23, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | -3.54% | 3,979 |
| Jun 22, 2026 | 10.02 | 10.02 | 9.79 | 9.89 | 9.89 | 1.54% | 12,342 |
| Jun 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.32% | 242 |
| Jun 18, 2026 | 10.35 | 10.35 | 10.11 | 10.18 | 10.18 | -10.39% | 14,131 |
| Jun 17, 2026 | 10.97 | 11.39 | 10.97 | 11.36 | 11.36 | 7.58% | 6,401 |
| Jun 16, 2026 | 10.75 | 10.75 | 10.56 | 10.56 | 10.56 | -0.47% | 4,492 |
| Jun 15, 2026 | 10.79 | 10.84 | 10.59 | 10.61 | 10.61 | 9.38% | 15,688 |
| Jun 12, 2026 | 9.56 | 9.70 | 9.34 | 9.70 | 9.70 | 10.73% | 31,487 |
| Jun 11, 2026 | 8.62 | 8.76 | 8.57 | 8.76 | 8.76 | 2.34% | 9,908 |
| Jun 10, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 2.51% | 24,038 |
| Jun 9, 2026 | 8.87 | 8.87 | 8.35 | 8.35 | 8.35 | -6.49% | 31,055 |
| Jun 8, 2026 | 8.91 | 8.93 | 8.85 | 8.93 | 8.93 | -2.08% | 12,919 |
| Jun 5, 2026 | 10.06 | 10.06 | 9.12 | 9.12 | 9.12 | -12.89% | 44,631 |
| Jun 4, 2026 | 10.62 | 10.62 | 10.47 | 10.47 | 10.47 | - | 22,359 |
| Jun 3, 2026 | 11.00 | 11.00 | 10.44 | 10.47 | 10.47 | -9.27% | 12,140 |
| Jun 2, 2026 | 11.20 | 11.54 | 11.20 | 11.54 | 11.54 | 1.23% | 7,480 |
| Jun 1, 2026 | 11.05 | 11.40 | 10.86 | 11.40 | 11.40 | 1.33% | 20,094 |
| May 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.06% | 4,180 |
| May 28, 2026 | 10.50 | 11.26 | 10.50 | 11.26 | 11.26 | 3.84% | 14,706 |
| May 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.73% | 9,110 |
| May 26, 2026 | 11.26 | 11.36 | 11.21 | 11.26 | 11.26 | -2.43% | 8,052 |
| May 25, 2026 | 11.56 | 11.64 | 11.52 | 11.54 | 11.54 | 4.34% | 2,900 |