Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.43	0.45	0.42	0.43	0.43	3.68%	139,628
May 20, 2025	0.43	0.44	0.37	0.42	0.42	14.29%	254,692
May 19, 2025	0.38	0.40	0.36	0.36	0.36	1.11%	201,471
May 16, 2025	0.36	0.37	0.36	0.36	0.36	-1.80%	417,981
May 15, 2025	0.35	0.37	0.35	0.37	0.37	1.83%	120,565
May 14, 2025	0.35	0.37	0.35	0.36	0.36	-2.78%	77,103
May 13, 2025	0.37	0.38	0.36	0.37	0.37	-0.42%	50,565
May 12, 2025	0.39	0.40	0.36	0.37	0.37	-7.03%	177,365
May 9, 2025	0.38	0.40	0.37	0.40	0.40	5.26%	95,959
May 8, 2025	0.39	0.39	0.38	0.38	0.38	-0.96%	91,470
May 7, 2025	0.39	0.40	0.38	0.38	0.38	-1.87%	35,929
May 6, 2025	0.38	0.39	0.37	0.39	0.39	7.86%	116,605
May 5, 2025	0.37	0.37	0.36	0.36	0.36	6.71%	135,149
May 2, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	189,615
May 1, 2025	0.35	0.37	0.34	0.35	0.35	-2.82%	198,528
Apr 30, 2025	0.37	0.37	0.36	0.37	0.37	-3.36%	476,783
Apr 29, 2025	0.40	0.40	0.36	0.38	0.38	-5.34%	149,365
Apr 28, 2025	0.38	0.41	0.38	0.40	0.40	4.40%	76,942
Apr 25, 2025	0.38	0.42	0.38	0.38	0.38	-2.03%	261,721
Apr 24, 2025	0.39	0.41	0.37	0.39	0.39	-1.24%	87,161
Apr 23, 2025	0.36	0.40	0.36	0.40	0.40	9.72%	339,440
Apr 22, 2025	0.39	0.39	0.36	0.36	0.36	-1.36%	287,574
Apr 21, 2025	0.39	0.39	0.35	0.36	0.36	-2.47%	125,361
Apr 17, 2025	0.40	0.40	0.33	0.37	0.37	-6.45%	274,313
Apr 16, 2025	0.39	0.42	0.38	0.40	0.40	5.26%	174,444
Apr 15, 2025	0.39	0.39	0.37	0.38	0.38	-3.80%	81,294
Apr 14, 2025	0.38	0.40	0.37	0.40	0.40	4.41%	424,989
Apr 11, 2025	0.33	0.39	0.33	0.38	0.38	18.74%	383,251
Apr 10, 2025	0.32	0.32	0.31	0.32	0.32	0.98%	170,369
Apr 9, 2025	0.28	0.32	0.28	0.32	0.32	20.14%	303,600
Apr 8, 2025	0.29	0.30	0.26	0.26	0.26	-7.16%	200,403
Apr 7, 2025	0.28	0.31	0.27	0.28	0.28	1.73%	228,904
Apr 4, 2025	0.30	0.31	0.27	0.28	0.28	-13.25%	536,397
Apr 3, 2025	0.38	0.38	0.30	0.32	0.32	-4.75%	195,184
Apr 2, 2025	0.35	0.35	0.34	0.34	0.34	-3.54%	33,534
Apr 1, 2025	0.37	0.37	0.33	0.35	0.35	-2.17%	354,436
Mar 31, 2025	0.36	0.36	0.34	0.36	0.36	-3.75%	201,431
Mar 28, 2025	0.39	0.39	0.36	0.37	0.37	-5.92%	393,522
Mar 27, 2025	0.38	0.40	0.38	0.39	0.39	5.01%	195,764
Mar 26, 2025	0.38	0.39	0.37	0.38	0.38	0.27%	79,730
Mar 25, 2025	0.37	0.38	0.37	0.37	0.37	3.16%	102,530
Mar 24, 2025	0.37	0.37	0.36	0.36	0.36	-1.75%	252,936
Mar 21, 2025	0.37	0.37	0.36	0.37	0.37	-2.56%	207,812
Mar 20, 2025	0.39	0.39	0.37	0.38	0.38	-3.09%	284,645
Mar 19, 2025	0.44	0.44	0.37	0.39	0.39	-3.51%	167,719
Mar 18, 2025	0.40	0.42	0.39	0.41	0.41	2.02%	492,360
Mar 17, 2025	0.36	0.40	0.36	0.40	0.40	11.09%	316,678
Mar 14, 2025	0.36	0.37	0.35	0.36	0.36	-1.85%	278,562
Mar 13, 2025	0.36	0.37	0.35	0.36	0.36	1.14%	331,739
Mar 12, 2025	0.35	0.37	0.33	0.36	0.36	2.83%	156,023