Santacruz Silver Mining Ltd. (TSXV: SCZ)

Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.29	0.27	0.29	0.29	9.62%	335,375
Dec 19, 2024	0.27	0.27	0.26	0.26	0.26	-3.70%	500,800
Dec 18, 2024	0.30	0.30	0.26	0.27	0.27	-6.90%	581,900
Dec 17, 2024	0.29	0.29	0.29	0.29	0.29	-1.69%	170,700
Dec 16, 2024	0.30	0.30	0.28	0.30	0.30	-3.28%	91,200
Dec 13, 2024	0.30	0.31	0.29	0.31	0.31	-	350,100
Dec 12, 2024	0.31	0.31	0.29	0.31	0.31	-1.61%	207,900
Dec 11, 2024	0.31	0.32	0.31	0.31	0.31	-1.59%	422,600
Dec 10, 2024	0.34	0.34	0.32	0.32	0.32	-3.08%	374,700
Dec 9, 2024	0.31	0.33	0.31	0.33	0.33	8.33%	431,000
Dec 6, 2024	0.33	0.33	0.30	0.30	0.30	-7.69%	694,600
Dec 5, 2024	0.33	0.33	0.31	0.33	0.33	0.78%	156,000
Dec 4, 2024	0.32	0.33	0.32	0.32	0.32	-0.77%	261,832
Dec 3, 2024	0.32	0.33	0.31	0.33	0.33	4.84%	354,300
Dec 2, 2024	0.31	0.32	0.30	0.31	0.31	5.08%	357,700
Nov 29, 2024	0.29	0.30	0.29	0.30	0.30	5.36%	265,300
Nov 28, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	155,309
Nov 27, 2024	0.28	0.28	0.27	0.28	0.28	3.77%	376,623
Nov 26, 2024	0.29	0.29	0.27	0.27	0.27	-1.85%	494,338
Nov 25, 2024	0.28	0.28	0.27	0.27	0.27	-5.26%	361,100
Nov 22, 2024	0.29	0.29	0.28	0.29	0.29	3.64%	208,618
Nov 21, 2024	0.30	0.30	0.27	0.28	0.28	-1.79%	336,400
Nov 20, 2024	0.30	0.30	0.28	0.28	0.28	-4.27%	324,300
Nov 19, 2024	0.31	0.31	0.29	0.29	0.29	-0.85%	386,313
Nov 18, 2024	0.29	0.31	0.29	0.30	0.30	11.32%	675,400
Nov 15, 2024	0.27	0.30	0.26	0.27	0.27	3.92%	7,518,422
Nov 14, 2024	0.27	0.30	0.25	0.26	0.26	-5.56%	3,955,600
Nov 13, 2024	0.32	0.32	0.26	0.27	0.27	-15.62%	3,350,611
Nov 12, 2024	0.32	0.33	0.31	0.32	0.32	-3.03%	604,944
Nov 11, 2024	0.36	0.36	0.31	0.33	0.33	-9.59%	683,800
Nov 8, 2024	0.38	0.39	0.36	0.37	0.37	-3.95%	393,200
Nov 7, 2024	0.37	0.41	0.37	0.38	0.38	5.56%	357,132
Nov 6, 2024	0.33	0.40	0.33	0.36	0.36	-	1,064,400
Nov 5, 2024	0.36	0.38	0.36	0.36	0.36	2.86%	250,000
Nov 4, 2024	0.38	0.38	0.35	0.35	0.35	-6.67%	516,000
Nov 1, 2024	0.39	0.39	0.37	0.38	0.38	1.35%	516,204
Oct 31, 2024	0.40	0.40	0.36	0.37	0.37	-9.20%	1,158,318
Oct 30, 2024	0.44	0.44	0.41	0.41	0.41	-9.44%	678,700
Oct 29, 2024	0.43	0.45	0.43	0.45	0.45	5.88%	629,802
Oct 28, 2024	0.43	0.43	0.41	0.43	0.43	-3.41%	528,603
Oct 25, 2024	0.42	0.45	0.41	0.44	0.44	2.33%	233,913
Oct 24, 2024	0.43	0.43	0.41	0.43	0.43	6.17%	374,641
Oct 23, 2024	0.41	0.42	0.40	0.41	0.41	-2.41%	482,700
Oct 22, 2024	0.43	0.44	0.42	0.42	0.42	5.06%	557,400
Oct 21, 2024	0.43	0.45	0.40	0.40	0.40	-3.66%	1,924,311
Oct 18, 2024	0.38	0.42	0.38	0.41	0.41	12.33%	2,709,800
Oct 17, 2024	0.39	0.39	0.37	0.37	0.37	-1.35%	206,548
Oct 16, 2024	0.38	0.40	0.37	0.37	0.37	-3.90%	432,725
Oct 15, 2024	0.38	0.39	0.37	0.39	0.39	1.32%	629,000
Oct 11, 2024	0.39	0.40	0.38	0.38	0.38	1.33%	599,500
Oct 10, 2024	0.38	0.38	0.36	0.38	0.38	4.17%	371,800
Oct 9, 2024	0.36	0.37	0.35	0.36	0.36	-1.37%	160,812
Oct 8, 2024	0.37	0.37	0.34	0.37	0.37	-1.35%	233,015
Oct 7, 2024	0.37	0.38	0.36	0.37	0.37	-	209,700
Oct 4, 2024	0.35	0.38	0.35	0.37	0.37	4.23%	299,612
Oct 3, 2024	0.33	0.36	0.33	0.36	0.36	5.97%	93,033
Oct 2, 2024	0.35	0.36	0.33	0.34	0.34	-1.47%	194,024
Oct 1, 2024	0.34	0.36	0.34	0.34	0.34	1.49%	175,600
Sep 30, 2024	0.36	0.36	0.33	0.34	0.34	-5.63%	275,708
Sep 27, 2024	0.36	0.37	0.35	0.36	0.36	-4.05%	293,019
Sep 26, 2024	0.39	0.39	0.37	0.37	0.37	-1.33%	938,300
Sep 25, 2024	0.37	0.38	0.35	0.38	0.38	2.74%	435,417
Sep 24, 2024	0.33	0.40	0.33	0.37	0.37	12.31%	849,100
Sep 23, 2024	0.34	0.35	0.33	0.33	0.33	-5.80%	153,949
Sep 20, 2024	0.34	0.35	0.33	0.35	0.35	6.15%	216,500
Sep 19, 2024	0.33	0.34	0.33	0.33	0.33	-	315,303
Sep 18, 2024	0.32	0.34	0.28	0.33	0.33	3.17%	430,100
Sep 17, 2024	0.33	0.33	0.31	0.32	0.32	-5.97%	146,922
Sep 16, 2024	0.34	0.34	0.32	0.34	0.34	-2.90%	335,700
Sep 13, 2024	0.33	0.35	0.33	0.35	0.35	6.15%	261,600
Sep 12, 2024	0.28	0.33	0.28	0.33	0.33	16.07%	442,626
Sep 11, 2024	0.28	0.29	0.27	0.28	0.28	-	114,600
Sep 10, 2024	0.27	0.28	0.26	0.28	0.28	5.66%	97,340
Sep 9, 2024	0.27	0.27	0.25	0.27	0.27	-	276,600
Sep 6, 2024	0.29	0.29	0.26	0.27	0.27	-5.36%	319,534
Sep 5, 2024	0.28	0.29	0.28	0.28	0.28	1.82%	398,200
Sep 4, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	407,300
Sep 3, 2024	0.30	0.31	0.27	0.27	0.27	-11.48%	809,436
Aug 30, 2024	0.31	0.32	0.31	0.31	0.31	-3.17%	162,200
Aug 29, 2024	0.33	0.33	0.29	0.32	0.32	-1.56%	122,600
Aug 28, 2024	0.32	0.34	0.32	0.32	0.32	-3.03%	130,200
Aug 27, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	50,500
Aug 26, 2024	0.36	0.37	0.34	0.35	0.35	-	145,333
Aug 23, 2024	0.35	0.38	0.35	0.35	0.35	-5.41%	177,300
Aug 22, 2024	0.37	0.37	0.35	0.37	0.37	1.37%	248,500
Aug 21, 2024	0.36	0.38	0.36	0.37	0.37	2.82%	211,500
Aug 20, 2024	0.37	0.37	0.36	0.36	0.36	-1.39%	106,100
Aug 19, 2024	0.36	0.37	0.35	0.36	0.36	-	123,343
Aug 16, 2024	0.29	0.37	0.29	0.36	0.36	24.14%	1,752,900
Aug 15, 2024	0.28	0.31	0.27	0.29	0.29	3.57%	525,600
Aug 14, 2024	0.28	0.29	0.27	0.28	0.28	-1.75%	314,700
Aug 13, 2024	0.30	0.31	0.28	0.29	0.29	-6.56%	171,235
Aug 12, 2024	0.31	0.32	0.29	0.31	0.31	-1.61%	492,330
Aug 9, 2024	0.32	0.32	0.31	0.31	0.31	-	151,500
Aug 8, 2024	0.30	0.32	0.29	0.31	0.31	3.33%	131,108
Aug 7, 2024	0.32	0.33	0.30	0.30	0.30	-6.25%	90,500
Aug 6, 2024	0.31	0.32	0.29	0.32	0.32	-3.03%	708,737
Aug 2, 2024	0.35	0.35	0.32	0.33	0.33	-4.35%	354,022
Aug 1, 2024	0.38	0.38	0.34	0.35	0.35	-8.00%	276,749
Jul 31, 2024	0.35	0.39	0.35	0.38	0.38	10.29%	156,705

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.