Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 2.760
+0.180 (6.98%)
Sep 26, 2025, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.59 | 2.78 | 2.59 | 2.76 | 2.76 | 6.98% | 1,835,531 |
| Sep 25, 2025 | 2.50 | 2.59 | 2.43 | 2.58 | 2.58 | 8.40% | 1,305,100 |
| Sep 24, 2025 | 2.50 | 2.56 | 2.34 | 2.38 | 2.38 | -5.56% | 1,164,400 |
| Sep 23, 2025 | 2.57 | 2.62 | 2.47 | 2.52 | 2.52 | -1.95% | 2,156,500 |
| Sep 22, 2025 | 2.42 | 2.58 | 2.40 | 2.57 | 2.57 | 9.36% | 1,912,236 |
| Sep 19, 2025 | 2.21 | 2.35 | 2.18 | 2.35 | 2.35 | 7.80% | 1,221,589 |
| Sep 18, 2025 | 2.22 | 2.23 | 2.09 | 2.18 | 2.18 | - | 1,292,500 |
| Sep 17, 2025 | 2.26 | 2.31 | 2.11 | 2.18 | 2.18 | -6.44% | 2,276,300 |
| Sep 16, 2025 | 2.51 | 2.53 | 2.27 | 2.33 | 2.33 | -3.72% | 2,317,400 |
| Sep 15, 2025 | 2.30 | 2.45 | 2.28 | 2.42 | 2.42 | 7.08% | 2,344,000 |
| Sep 12, 2025 | 2.30 | 2.34 | 2.22 | 2.26 | 2.26 | -1.74% | 1,940,424 |
| Sep 11, 2025 | 2.25 | 2.30 | 2.22 | 2.30 | 2.30 | 2.22% | 1,469,939 |
| Sep 10, 2025 | 2.09 | 2.25 | 2.08 | 2.25 | 2.25 | 7.14% | 2,232,503 |
| Sep 9, 2025 | 2.01 | 2.10 | 1.99 | 2.10 | 2.10 | - | 1,529,001 |
| Sep 8, 2025 | 1.98 | 2.11 | 1.95 | 2.10 | 2.10 | 7.14% | 1,917,329 |
| Sep 5, 2025 | 2.03 | 2.09 | 1.94 | 1.96 | 1.96 | -1.01% | 978,703 |
| Sep 4, 2025 | 1.95 | 2.10 | 1.82 | 1.98 | 1.98 | -1.98% | 2,132,545 |
| Sep 3, 2025 | 1.95 | 2.13 | 1.92 | 2.02 | 2.02 | 7.45% | 2,923,000 |
| Sep 2, 2025 | 1.84 | 1.94 | 1.83 | 1.88 | 1.88 | 5.62% | 1,780,100 |
| Aug 29, 2025 | 1.73 | 1.79 | 1.69 | 1.78 | 1.78 | 2.89% | 1,126,400 |
| Aug 28, 2025 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 4.22% | 1,050,308 |
| Aug 27, 2025 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -2.92% | 761,700 |
| Aug 26, 2025 | 1.70 | 1.71 | 1.63 | 1.71 | 1.71 | -1.16% | 989,900 |
| Aug 25, 2025 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 8.81% | 1,288,800 |
| Aug 22, 2025 | 1.43 | 1.62 | 1.39 | 1.59 | 1.59 | 9.66% | 1,539,100 |
| Aug 21, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 12.40% | 1,507,548 |
| Aug 20, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 477,907 |
| Aug 19, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -7.52% | 655,000 |
| Aug 18, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 254,700 |
| Aug 15, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 648,100 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 342,623 |
| Aug 13, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 330,710 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 337,200 |
| Aug 11, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | - | 604,300 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 877,840 |
| Aug 7, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 1,001,026 |
| Aug 6, 2025 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | - | 1,062,100 |
| Aug 5, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 23.48% | 2,046,100 |
| Aug 1, 2025 | 1.12 | 1.21 | 1.12 | 1.15 | 1.15 | 0.88% | 607,800 |
| Jul 31, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 751,200 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -8.59% | 1,379,221 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 818,420 |
| Jul 28, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 808,500 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 779,618 |
| Jul 24, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | -0.71% | 582,300 |
| Jul 23, 2025 | 1.43 | 1.44 | 1.35 | 1.40 | 1.40 | -2.10% | 526,521 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 907,200 |
| Jul 21, 2025 | 1.37 | 1.47 | 1.35 | 1.44 | 1.44 | 7.46% | 1,053,700 |
| Jul 18, 2025 | 1.36 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 604,846 |
| Jul 17, 2025 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 876,611 |