Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 16.78
-0.09 (-0.53%)
At close: Feb 26, 2026
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 16.42 | 16.84 | 16.02 | 16.78 | 16.78 | -0.53% | 406,433 |
| Feb 25, 2026 | 16.99 | 17.20 | 16.56 | 16.87 | 16.87 | 2.06% | 376,925 |
| Feb 24, 2026 | 16.25 | 17.00 | 16.08 | 16.53 | 16.53 | -0.30% | 305,240 |
| Feb 23, 2026 | 16.88 | 17.30 | 16.22 | 16.58 | 16.58 | 8.37% | 977,788 |
| Feb 20, 2026 | 14.00 | 15.52 | 14.00 | 15.30 | 15.30 | 11.60% | 1,117,176 |
| Feb 19, 2026 | 13.20 | 14.00 | 12.99 | 13.71 | 13.71 | 5.46% | 342,366 |
| Feb 18, 2026 | 13.14 | 13.15 | 12.59 | 13.00 | 13.00 | 6.64% | 260,692 |
| Feb 17, 2026 | 13.45 | 13.45 | 12.18 | 12.19 | 12.19 | -9.84% | 790,010 |
| Feb 13, 2026 | 14.00 | 14.15 | 13.33 | 13.52 | 13.52 | -0.59% | 551,156 |
| Feb 12, 2026 | 15.65 | 15.65 | 13.45 | 13.60 | 13.60 | -13.10% | 1,139,951 |
| Feb 11, 2026 | 15.99 | 16.50 | 15.51 | 15.65 | 15.65 | 0.77% | 285,265 |
| Feb 10, 2026 | 16.11 | 16.21 | 15.20 | 15.53 | 15.53 | -2.94% | 335,189 |
| Feb 9, 2026 | 15.54 | 16.61 | 15.53 | 16.00 | 16.00 | 6.31% | 337,537 |
| Feb 6, 2026 | 14.77 | 15.20 | 14.50 | 15.05 | 15.05 | 5.99% | 325,644 |
| Feb 5, 2026 | 15.41 | 15.65 | 14.10 | 14.20 | 14.20 | -16.96% | 752,753 |
| Feb 4, 2026 | 18.25 | 18.25 | 16.01 | 17.10 | 17.10 | -0.47% | 587,032 |
| Feb 3, 2026 | 18.60 | 18.60 | 16.32 | 17.18 | 17.18 | 9.99% | 547,520 |
| Feb 2, 2026 | 16.29 | 16.49 | 14.81 | 15.62 | 15.62 | -4.29% | 772,883 |
| Jan 30, 2026 | 17.00 | 17.59 | 15.33 | 16.32 | 16.32 | -14.11% | 1,037,043 |
| Jan 29, 2026 | 20.99 | 21.04 | 17.23 | 19.00 | 19.00 | -6.95% | 955,033 |
| Jan 28, 2026 | 22.50 | 22.50 | 19.99 | 20.42 | 20.42 | -9.04% | 708,021 |
| Jan 27, 2026 | 21.50 | 22.45 | 19.33 | 22.45 | 22.45 | 4.86% | 1,036,641 |
| Jan 26, 2026 | 23.43 | 23.90 | 21.15 | 21.41 | 21.41 | -0.42% | 1,174,409 |
| Jan 23, 2026 | 20.00 | 21.94 | 20.00 | 21.50 | 21.50 | 7.23% | 707,785 |
| Jan 22, 2026 | 17.25 | 20.10 | 17.24 | 20.05 | 20.05 | 17.18% | 709,333 |
| Jan 21, 2026 | 17.60 | 18.20 | 16.56 | 17.11 | 17.11 | -1.84% | 1,141,439 |
| Jan 20, 2026 | 16.52 | 17.43 | 16.37 | 17.43 | 17.43 | 6.61% | 700,750 |
| Jan 19, 2026 | 16.64 | 16.90 | 16.26 | 16.35 | 16.35 | 0.68% | 442,358 |
| Jan 16, 2026 | 15.66 | 16.24 | 15.11 | 16.24 | 16.24 | 2.72% | 631,398 |
| Jan 15, 2026 | 15.06 | 15.87 | 14.67 | 15.81 | 15.81 | 2.66% | 561,573 |
| Jan 14, 2026 | 15.82 | 16.21 | 14.86 | 15.40 | 15.40 | -1.16% | 567,734 |
| Jan 13, 2026 | 16.52 | 16.54 | 15.27 | 15.58 | 15.58 | -2.62% | 740,123 |
| Jan 12, 2026 | 14.99 | 16.05 | 14.99 | 16.00 | 16.00 | 8.77% | 1,045,721 |
| Jan 9, 2026 | 13.95 | 14.71 | 13.73 | 14.71 | 14.71 | 8.56% | 506,351 |
| Jan 8, 2026 | 13.50 | 13.67 | 13.25 | 13.55 | 13.55 | -4.04% | 471,564 |
| Jan 7, 2026 | 13.90 | 14.19 | 13.40 | 14.12 | 14.12 | -2.62% | 328,175 |
| Jan 6, 2026 | 13.59 | 14.56 | 13.59 | 14.50 | 14.50 | 7.01% | 592,780 |
| Jan 5, 2026 | 13.40 | 13.83 | 13.25 | 13.55 | 13.55 | 3.83% | 359,235 |
| Jan 2, 2026 | 13.75 | 13.93 | 12.55 | 13.05 | 13.05 | -1.36% | 433,629 |
| Dec 31, 2025 | 13.85 | 14.00 | 13.07 | 13.23 | 13.23 | -5.90% | 370,848 |
| Dec 30, 2025 | 14.36 | 14.90 | 14.06 | 14.06 | 14.06 | -0.57% | 608,315 |
| Dec 29, 2025 | 13.56 | 14.85 | 13.32 | 14.14 | 14.14 | 4.59% | 767,194 |
| Dec 24, 2025 | 13.00 | 13.52 | 12.83 | 13.52 | 13.52 | 4.08% | 262,274 |
| Dec 23, 2025 | 12.50 | 13.15 | 12.04 | 12.99 | 12.99 | 4.09% | 347,931 |
| Dec 22, 2025 | 12.35 | 12.76 | 12.03 | 12.48 | 12.48 | 6.58% | 414,561 |
| Dec 19, 2025 | 11.83 | 12.09 | 11.47 | 11.71 | 11.71 | 2.45% | 402,545 |
| Dec 18, 2025 | 12.05 | 12.15 | 11.39 | 11.43 | 11.43 | -5.93% | 596,620 |
| Dec 17, 2025 | 12.59 | 12.89 | 12.05 | 12.15 | 12.15 | 1.50% | 370,367 |
| Dec 16, 2025 | 12.70 | 12.74 | 11.72 | 11.97 | 11.97 | -7.64% | 495,187 |
| Dec 15, 2025 | 14.25 | 14.50 | 12.74 | 12.96 | 12.96 | -7.49% | 564,134 |