Santacruz Silver Mining Ltd. (TSX:SCZ)
Canada · Delayed Price · Currency is CAD 9.41
-0.68 (-6.74%)
Oct 30, 2026, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.58 | 9.69 | 9.21 | 9.41 | 9.41 | -6.74% | 362,864 |
| Oct 29, 2026 | 10.11 | 10.19 | 9.90 | 10.09 | 10.09 | -4.00% | 163,896 |
| Oct 28, 2026 | 10.50 | 10.52 | 10.23 | 10.51 | 10.51 | 0.19% | 200,043 |
| Oct 27, 2026 | 9.93 | 10.55 | 9.84 | 10.49 | 10.49 | 6.17% | 175,562 |
| Oct 26, 2026 | 9.88 | 9.92 | 9.62 | 9.88 | 9.88 | 1.23% | 198,032 |
| Oct 23, 2026 | 9.92 | 9.92 | 9.47 | 9.76 | 9.76 | -2.30% | 198,160 |
| Oct 22, 2026 | 10.90 | 10.90 | 9.88 | 9.99 | 9.99 | -13.05% | 460,410 |
| Oct 21, 2026 | 11.62 | 11.71 | 11.31 | 11.49 | 11.49 | -1.12% | 139,292 |
| Oct 20, 2026 | 11.57 | 12.18 | 11.49 | 11.62 | 11.62 | -1.44% | 187,769 |
| Oct 19, 2026 | 11.69 | 11.99 | 11.63 | 11.79 | 11.79 | -0.17% | 251,263 |
| Oct 16, 2026 | 11.86 | 12.24 | 11.72 | 11.81 | 11.81 | -0.42% | 107,259 |
| Oct 15, 2026 | 11.39 | 11.86 | 11.15 | 11.86 | 11.86 | 4.49% | 219,303 |
| Oct 14, 2026 | 11.39 | 11.70 | 11.06 | 11.35 | 11.35 | -5.57% | 375,371 |
| Oct 13, 2026 | 12.68 | 12.68 | 12.02 | 12.02 | 12.02 | -7.75% | 238,985 |
| Oct 9, 2026 | 12.50 | 13.11 | 12.35 | 13.03 | 13.03 | 8.31% | 200,995 |
| Oct 8, 2026 | 11.79 | 12.21 | 11.79 | 12.03 | 12.03 | 0.42% | 235,083 |
| Oct 7, 2026 | 12.33 | 12.34 | 11.88 | 11.98 | 11.98 | -5.97% | 338,990 |
| Oct 6, 2026 | 12.65 | 12.97 | 12.37 | 12.74 | 12.74 | -0.23% | 198,218 |
| Oct 5, 2026 | 12.63 | 12.94 | 12.35 | 12.77 | 12.77 | 1.51% | 151,747 |
| Oct 2, 2026 | 12.71 | 12.80 | 12.26 | 12.58 | 12.58 | 1.86% | 77,203 |
| Oct 1, 2026 | 12.70 | 12.71 | 12.29 | 12.35 | 12.35 | -1.75% | 148,647 |
| Sep 30, 2026 | 12.78 | 13.06 | 12.52 | 12.57 | 12.57 | -0.87% | 93,389 |
| Sep 29, 2026 | 13.00 | 13.05 | 12.44 | 12.68 | 12.68 | -0.55% | 124,513 |
| Sep 28, 2026 | 12.68 | 12.91 | 12.20 | 12.75 | 12.75 | -4.64% | 139,514 |
| Sep 25, 2026 | 12.71 | 13.47 | 12.56 | 13.37 | 13.37 | 6.79% | 158,031 |
| Sep 24, 2026 | 12.25 | 12.61 | 12.09 | 12.52 | 12.52 | 0.16% | 136,853 |
| Sep 23, 2026 | 13.05 | 13.05 | 12.29 | 12.50 | 12.50 | -7.20% | 208,475 |
| Sep 22, 2026 | 12.60 | 13.51 | 12.55 | 13.47 | 13.47 | 6.74% | 174,529 |
| Sep 21, 2026 | 13.37 | 13.37 | 12.61 | 12.62 | 12.62 | -0.32% | 97,694 |
| Sep 18, 2026 | 13.10 | 13.39 | 12.35 | 12.66 | 12.66 | 1.69% | 280,406 |
| Sep 17, 2026 | 12.44 | 12.62 | 12.24 | 12.45 | 12.45 | 7.51% | 156,296 |
| Sep 16, 2026 | 12.29 | 12.36 | 11.41 | 11.58 | 11.58 | -3.42% | 246,735 |
| Sep 15, 2026 | 12.30 | 12.42 | 11.76 | 11.99 | 11.99 | -3.54% | 239,462 |
| Sep 14, 2026 | 12.70 | 12.74 | 12.15 | 12.43 | 12.43 | -7.24% | 288,627 |
| Sep 11, 2026 | 13.78 | 14.01 | 13.27 | 13.40 | 13.40 | 0.45% | 143,644 |
| Sep 10, 2026 | 13.72 | 13.91 | 13.26 | 13.34 | 13.34 | -7.23% | 162,545 |
| Sep 9, 2026 | 13.82 | 14.50 | 13.82 | 14.38 | 14.38 | 4.35% | 262,977 |
| Sep 8, 2026 | 13.50 | 14.02 | 13.50 | 13.78 | 13.78 | 0.73% | 157,017 |
| Sep 4, 2026 | 13.75 | 14.09 | 13.68 | 13.68 | 13.68 | -4.07% | 234,111 |
| Sep 3, 2026 | 14.50 | 14.60 | 13.76 | 14.26 | 14.26 | 1.78% | 197,662 |
| Sep 2, 2026 | 13.00 | 14.20 | 13.00 | 14.01 | 14.01 | 10.14% | 396,311 |
| Sep 1, 2026 | 12.35 | 13.02 | 12.14 | 12.72 | 12.72 | -1.62% | 181,044 |
| Aug 31, 2026 | 12.80 | 13.09 | 12.74 | 12.93 | 12.93 | -2.49% | 133,343 |
| Aug 28, 2026 | 14.21 | 14.40 | 12.99 | 13.26 | 13.26 | -4.60% | 247,617 |
| Aug 27, 2026 | 13.28 | 13.90 | 13.28 | 13.90 | 13.90 | 4.83% | 176,978 |
| Aug 26, 2026 | 13.50 | 13.58 | 13.14 | 13.26 | 13.26 | -1.41% | 185,048 |
| Aug 25, 2026 | 13.20 | 13.63 | 12.95 | 13.45 | 13.45 | 1.97% | 163,458 |
| Aug 24, 2026 | 13.33 | 13.62 | 13.07 | 13.19 | 13.19 | -0.60% | 155,411 |
| Aug 21, 2026 | 14.11 | 14.11 | 13.25 | 13.27 | 13.27 | -1.41% | 877,546 |
| Aug 20, 2026 | 13.20 | 13.88 | 13.04 | 13.46 | 13.46 | 2.67% | 345,827 |