Santacruz Silver Mining Ltd. (TSXV:SCZ)
0.5500
0.00 (0.00%)
Apr 25, 2025, 3:59 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | - | 757,079 |
Apr 24, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | - | 352,100 |
Apr 23, 2025 | 0.52 | 0.56 | 0.50 | 0.55 | 0.55 | 5.77% | 752,027 |
Apr 22, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | - | 771,400 |
Apr 21, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -1.89% | 502,400 |
Apr 17, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | -5.36% | 611,036 |
Apr 16, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 1.82% | 675,900 |
Apr 15, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | - | 221,502 |
Apr 14, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 7.84% | 667,942 |
Apr 11, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 13.33% | 1,567,000 |
Apr 10, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 2.27% | 618,000 |
Apr 9, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 17.33% | 1,580,300 |
Apr 8, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -1.32% | 859,530 |
Apr 7, 2025 | 0.40 | 0.44 | 0.38 | 0.38 | 0.38 | -5.00% | 676,912 |
Apr 4, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -6.98% | 1,081,500 |
Apr 3, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -13.13% | 867,500 |
Apr 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 560,902 |
Apr 1, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -5.56% | 477,001 |
Mar 31, 2025 | 0.52 | 0.54 | 0.49 | 0.54 | 0.54 | 3.85% | 465,200 |
Mar 28, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -8.77% | 1,155,538 |
Mar 27, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 413,700 |
Mar 26, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 525,045 |
Mar 25, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 373,947 |
Mar 24, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 182,100 |
Mar 21, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 464,833 |
Mar 20, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 455,900 |
Mar 19, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -3.39% | 628,210 |
Mar 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 699,528 |
Mar 17, 2025 | 0.51 | 0.58 | 0.51 | 0.57 | 0.57 | 9.62% | 924,923 |
Mar 14, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 664,526 |
Mar 13, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 844,600 |
Mar 12, 2025 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 4.00% | 826,319 |
Mar 11, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 12.36% | 823,027 |
Mar 10, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,281,200 |
Mar 7, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 8.33% | 1,458,100 |
Mar 6, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 398,341 |
Mar 5, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 13.51% | 839,400 |
Mar 4, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 475,013 |
Mar 3, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.85% | 628,700 |
Feb 28, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 345,600 |
Feb 27, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 180,600 |
Feb 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 6.67% | 349,100 |
Feb 25, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -5.06% | 481,212 |
Feb 24, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 403,825 |
Feb 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.02% | 332,200 |
Feb 20, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.75% | 545,713 |
Feb 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 548,344 |
Feb 18, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 1,456,800 |
Feb 14, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | 2.70% | 795,513 |
Feb 13, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 132,400 |