Santacruz Silver Mining Ltd. (SCZMF)
OTCMKTS · Delayed Price · Currency is USD
1.400
-0.035 (-2.44%)
Sep 5, 2025, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.52 | 1.40 | 1.40 | 1.40 | -2.44% | 683,443 |
| Sep 4, 2025 | 1.46 | 1.58 | 1.31 | 1.44 | 1.44 | -1.71% | 1,936,147 |
| Sep 3, 2025 | 1.37 | 1.55 | 1.37 | 1.46 | 1.46 | 5.80% | 1,707,818 |
| Sep 2, 2025 | 1.34 | 1.42 | 1.30 | 1.38 | 1.38 | 7.81% | 1,494,994 |
| Aug 29, 2025 | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | 2.56% | 755,283 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 4.00% | 645,554 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 492,568 |
| Aug 26, 2025 | 1.25 | 1.31 | 1.18 | 1.23 | 1.23 | -0.73% | 893,642 |
| Aug 25, 2025 | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | 8.40% | 808,091 |
| Aug 22, 2025 | 0.98 | 1.17 | 0.98 | 1.14 | 1.14 | 11.51% | 1,004,937 |
| Aug 21, 2025 | 1.00 | 1.05 | 0.94 | 1.03 | 1.03 | 10.22% | 593,818 |
| Aug 20, 2025 | 0.89 | 0.95 | 0.87 | 0.93 | 0.93 | 4.79% | 335,743 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.87 | 0.89 | 0.89 | -6.58% | 808,790 |
| Aug 18, 2025 | 0.95 | 1.02 | 0.92 | 0.95 | 0.95 | -0.52% | 493,915 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.55% | 351,798 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 253,923 |
| Aug 13, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | 1.51% | 154,354 |
| Aug 12, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.49% | 441,610 |
| Aug 11, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 0.20% | 510,282 |
| Aug 8, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -3.72% | 613,660 |
| Aug 7, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.65% | 473,733 |
| Aug 6, 2025 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 628,371 |
| Aug 5, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 1.00% | 791,070 |
| Aug 4, 2025 | 0.89 | 1.08 | 0.80 | 1.00 | 1.00 | 17.23% | 1,895,535 |
| Aug 1, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 4.02% | 169,942 |
| Jul 31, 2025 | 0.83 | 0.89 | 0.80 | 0.82 | 0.82 | -1.43% | 388,193 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | -8.91% | 556,770 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -1.80% | 307,498 |
| Jul 28, 2025 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -3.50% | 271,550 |
| Jul 25, 2025 | 1.02 | 1.08 | 0.95 | 0.96 | 0.96 | -5.52% | 589,965 |
| Jul 24, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | -0.78% | 159,568 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -1.25% | 383,868 |
| Jul 22, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.58% | 279,461 |
| Jul 21, 2025 | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | 4.30% | 330,074 |
| Jul 18, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | 0.18% | 334,520 |
| Jul 17, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -3.83% | 303,200 |
| Jul 16, 2025 | 1.00 | 1.04 | 0.96 | 1.03 | 1.03 | 5.10% | 322,356 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -0.51% | 323,279 |
| Jul 14, 2025 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 3.71% | 1,034,799 |
| Jul 11, 2025 | 0.90 | 0.95 | 0.86 | 0.95 | 0.95 | 12.46% | 566,004 |
| Jul 10, 2025 | 0.82 | 0.86 | 0.78 | 0.84 | 0.84 | 6.23% | 239,542 |
| Jul 9, 2025 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | 0.65% | 71,560 |
| Jul 8, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -6.24% | 159,019 |
| Jul 7, 2025 | 0.81 | 0.86 | 0.78 | 0.84 | 0.84 | 4.48% | 362,324 |
| Jul 3, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.32% | 176,988 |
| Jul 2, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 4.39% | 171,657 |
| Jul 1, 2025 | 0.68 | 0.81 | 0.68 | 0.78 | 0.78 | 4.73% | 382,495 |
| Jun 30, 2025 | 0.70 | 0.77 | 0.70 | 0.74 | 0.74 | 7.68% | 77,031 |
| Jun 27, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -4.21% | 244,801 |
| Jun 26, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 4.96% | 583,596 |