Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada flag Canada · Delayed Price · Currency is CAD
1.420
-0.005 (-0.35%)
Aug 6, 2025, 4:00 PM EDT

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20251.401.421.361.421.42-1,062,083
Aug 5, 20251.311.421.311.421.4223.48%2,046,100
Aug 1, 20251.121.211.121.151.150.88%607,800
Jul 31, 20251.141.161.121.141.14-2.56%751,200
Jul 30, 20251.221.231.151.171.17-8.59%1,379,221
Jul 29, 20251.251.291.221.281.28-0.78%818,420
Jul 28, 20251.311.351.271.291.29-1.53%808,500
Jul 25, 20251.361.391.311.311.31-5.76%779,618
Jul 24, 20251.331.411.331.391.39-0.71%582,300
Jul 23, 20251.431.441.351.401.40-2.10%526,521
Jul 22, 20251.451.461.401.431.43-0.69%907,200
Jul 21, 20251.371.471.351.441.447.46%1,053,700
Jul 18, 20251.361.431.341.341.34-2.19%604,846
Jul 17, 20251.421.431.351.371.37-2.84%876,611
Jul 16, 20251.341.431.321.411.414.44%1,038,900
Jul 15, 20251.361.401.311.351.35-1.46%741,600
Jul 14, 20251.311.401.301.371.376.20%2,195,300
Jul 11, 20251.221.301.201.291.2910.26%1,650,800
Jul 10, 20251.101.191.081.171.177.34%744,925
Jul 9, 20251.091.101.051.091.09-542,220
Jul 8, 20251.171.171.061.091.09-6.03%1,110,200
Jul 7, 20251.101.171.061.161.166.42%817,916
Jul 4, 20251.091.101.041.091.091.87%365,918
Jul 3, 20251.101.111.061.071.07-2.73%517,600
Jul 2, 20251.041.101.041.101.106.80%723,400
Jun 30, 20250.961.030.951.031.037.29%813,700
Jun 27, 20250.960.960.920.960.96-2.04%805,200
Jun 26, 20250.981.000.960.980.983.16%712,335
Jun 25, 20250.960.960.940.950.95-2.06%572,800
Jun 24, 20250.950.970.920.970.971.04%815,531
Jun 23, 20250.981.000.960.960.961.05%655,100
Jun 20, 20251.001.000.950.950.95-5.00%407,800
Jun 19, 20251.021.020.981.001.00-2.91%388,511
Jun 18, 20251.071.071.021.031.03-3.74%531,714
Jun 17, 20251.031.071.001.071.078.08%945,400
Jun 16, 20250.961.020.960.990.996.45%774,500
Jun 13, 20250.980.990.920.930.93-5.10%925,925
Jun 12, 20251.001.020.970.980.98-604,429
Jun 11, 20251.011.020.950.980.98-3.92%390,400
Jun 10, 20251.081.080.971.021.02-2.86%637,800
Jun 9, 20251.031.111.031.051.055.00%1,491,800
Jun 6, 20251.001.020.941.001.003.09%2,150,800
Jun 5, 20251.091.130.940.970.97-3.96%2,755,100
Jun 4, 20250.951.020.901.011.017.45%2,179,000
Jun 3, 20250.760.940.740.940.9422.08%1,781,500
Jun 2, 20250.730.770.710.770.778.45%702,100
May 30, 20250.720.730.680.710.71-223,400
May 29, 20250.750.750.700.710.711.43%935,629
May 28, 20250.670.700.650.700.704.48%1,273,340
May 27, 20250.640.670.630.670.674.69%910,600