Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	11.95	13.20	11.93	13.11	13.11	12.63%	385,388
Aug 18, 2026	12.00	12.10	11.60	11.64	11.64	-3.00%	218,282
Aug 17, 2026	12.33	12.44	11.94	12.00	12.00	-2.12%	360,686
Aug 14, 2026	12.49	12.74	12.21	12.26	12.26	0.49%	156,321
Aug 13, 2026	11.74	12.42	11.74	12.20	12.20	-0.49%	174,632
Aug 12, 2026	13.19	13.19	12.26	12.26	12.26	-2.62%	285,518
Aug 11, 2026	12.60	12.65	12.11	12.59	12.59	0.32%	254,896
Aug 10, 2026	11.87	12.72	11.85	12.55	12.55	7.17%	307,299
Aug 7, 2026	11.50	12.18	11.35	11.71	11.71	5.50%	281,799
Aug 6, 2026	11.09	11.34	10.72	11.10	11.10	-	192,661
Aug 5, 2026	11.06	11.20	10.54	11.10	11.10	8.93%	301,984
Aug 4, 2026	9.59	10.30	9.52	10.19	10.19	12.97%	312,833
Jul 31, 2026	9.27	9.27	8.83	9.02	9.02	-4.45%	95,594
Jul 30, 2026	9.00	9.50	8.83	9.44	9.44	7.64%	100,489