Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	1.01	1.02	0.95	0.98	0.98	-3.92%	390,376
Jun 10, 2025	1.08	1.08	0.97	1.02	1.02	-2.86%	637,800
Jun 9, 2025	1.03	1.11	1.03	1.05	1.05	5.00%	1,491,800
Jun 6, 2025	1.00	1.02	0.94	1.00	1.00	3.09%	2,150,800
Jun 5, 2025	1.09	1.13	0.94	0.97	0.97	-3.96%	2,755,100
Jun 4, 2025	0.95	1.02	0.90	1.01	1.01	7.45%	2,179,000
Jun 3, 2025	0.76	0.94	0.74	0.94	0.94	22.08%	1,781,500
Jun 2, 2025	0.73	0.77	0.71	0.77	0.77	8.45%	702,100
May 30, 2025	0.72	0.73	0.68	0.71	0.71	-	223,400
May 29, 2025	0.75	0.75	0.70	0.71	0.71	1.43%	935,629
May 28, 2025	0.67	0.70	0.65	0.70	0.70	4.48%	1,273,340
May 27, 2025	0.64	0.67	0.63	0.67	0.67	4.69%	910,600
May 26, 2025	0.63	0.64	0.61	0.64	0.64	3.23%	275,200
May 23, 2025	0.60	0.62	0.58	0.62	0.62	4.20%	649,200
May 22, 2025	0.60	0.60	0.59	0.60	0.60	-	150,824
May 21, 2025	0.59	0.62	0.58	0.60	0.60	0.85%	455,833
May 20, 2025	0.53	0.61	0.53	0.59	0.59	13.46%	1,153,512
May 16, 2025	0.50	0.53	0.50	0.52	0.52	2.97%	609,826
May 15, 2025	0.51	0.52	0.50	0.51	0.51	3.06%	184,000
May 14, 2025	0.52	0.52	0.49	0.49	0.49	-5.77%	363,908
May 13, 2025	0.53	0.53	0.52	0.52	0.52	1.96%	212,500
May 12, 2025	0.55	0.55	0.50	0.51	0.51	-7.27%	427,600
May 9, 2025	0.53	0.56	0.53	0.55	0.55	1.85%	417,900
May 8, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	144,548
May 7, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	459,335
May 6, 2025	0.52	0.56	0.52	0.54	0.54	5.88%	714,500
May 5, 2025	0.49	0.52	0.49	0.51	0.51	8.51%	231,614
May 2, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	452,330
May 1, 2025	0.47	0.51	0.47	0.49	0.49	-3.00%	462,905
Apr 30, 2025	0.50	0.54	0.49	0.50	0.50	-3.85%	11,543,319
Apr 29, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	632,625
Apr 28, 2025	0.54	0.56	0.54	0.55	0.55	-	349,930
Apr 25, 2025	0.52	0.56	0.52	0.55	0.55	-	757,100
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