Skip to main content
logo
Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.880
+0.470 (19.50%)
Dec 1, 2025, 3:04 PM EST

Santacruz Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.572.922.512.90-20.12%3,617,065
Nov 28, 20252.252.522.252.412.412.12%3,103,435
Nov 27, 20252.352.382.282.362.36-1.26%446,384
Nov 26, 20252.102.392.072.392.3918.91%2,241,372
Nov 25, 20252.002.071.942.012.011.01%1,345,026
Nov 24, 20251.801.991.801.991.996.99%762,284
Nov 21, 20251.801.881.761.861.862.76%2,948,194
Nov 20, 20251.902.001.801.811.81-3.21%894,744
Nov 19, 20251.942.021.871.871.871.08%804,848
Nov 18, 20251.811.941.811.851.851.65%659,665
Nov 17, 20251.961.991.821.821.82-6.19%1,189,704
Nov 14, 20251.821.981.811.941.941.04%852,718
Nov 13, 20252.112.111.901.921.92-5.42%1,869,497
Nov 12, 20251.942.111.902.032.039.14%1,709,477
Nov 11, 20252.002.001.801.861.86-4.62%2,584,222
Nov 10, 20252.002.121.881.951.958.33%2,481,763
Nov 7, 20251.751.851.731.801.800.56%686,501
Nov 6, 20251.891.891.741.791.79-1.65%1,007,494
Nov 5, 20251.791.841.721.821.824.00%3,541,343
Nov 4, 20251.811.821.721.751.75-5.41%2,044,985
Nov 3, 20252.002.031.831.851.85-7.04%1,747,656
Oct 31, 20252.112.131.971.991.99-5.69%1,675,664
Oct 30, 20251.972.111.972.112.115.50%810,414
Oct 29, 20252.122.161.982.002.001.52%1,460,442
Oct 28, 20251.812.031.811.971.975.91%1,853,917
Oct 27, 20252.002.011.841.861.86-8.37%1,669,693
Oct 24, 20252.052.132.012.032.03-4.69%1,108,817
Oct 23, 20252.202.202.082.132.134.41%1,053,689
Oct 22, 20251.972.081.912.042.042.00%1,216,619
Oct 21, 20252.062.091.962.002.00-13.04%2,327,650
Oct 20, 20252.292.332.222.302.304.55%2,083,857
Oct 17, 20252.542.552.192.202.20-16.35%3,292,426
Oct 16, 20252.552.692.532.632.633.14%1,401,189
Oct 15, 20252.542.592.482.552.552.00%2,216,741
Oct 14, 20252.302.582.302.502.505.04%1,772,140
Oct 10, 20252.462.462.262.382.38-2.86%2,191,071
Oct 9, 20252.592.642.332.452.45-4.30%2,319,446
Oct 8, 20252.552.622.452.562.561.99%1,609,116
Oct 7, 20252.552.622.492.512.51-2.33%1,105,872
Oct 6, 20252.602.732.552.572.57-1.15%1,279,070
Oct 3, 20252.642.772.592.602.60-1,083,728
Oct 2, 20252.752.752.462.602.60-5.45%1,823,315
Oct 1, 20252.782.852.672.752.75-0.36%971,600
Sep 30, 20252.652.762.632.762.76-1.08%1,490,384
Sep 29, 20252.822.952.752.792.791.09%1,626,943
Sep 26, 20252.592.782.592.762.766.98%1,835,531
Sep 25, 20252.502.592.432.582.588.40%1,305,050
Sep 24, 20252.502.562.342.382.38-5.56%1,164,366
Sep 23, 20252.572.622.472.522.52-1.95%2,156,472
Sep 22, 20252.422.582.402.572.579.36%1,912,236