Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	188,266
Mar 31, 2025	0.52	0.54	0.49	0.54	0.54	3.85%	465,181
Mar 28, 2025	0.57	0.57	0.51	0.52	0.52	-8.77%	1,155,538
Mar 27, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	413,700
Mar 26, 2025	0.55	0.55	0.52	0.54	0.54	-	525,045
Mar 25, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	373,947
Mar 24, 2025	0.52	0.53	0.51	0.53	0.53	-1.85%	182,100
Mar 21, 2025	0.53	0.54	0.51	0.54	0.54	-	464,833
Mar 20, 2025	0.55	0.56	0.54	0.54	0.54	-5.26%	455,900
Mar 19, 2025	0.57	0.58	0.55	0.57	0.57	-3.39%	628,210
Mar 18, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	699,528
Mar 17, 2025	0.51	0.58	0.51	0.57	0.57	9.62%	924,923
Mar 14, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	664,526
Mar 13, 2025	0.51	0.54	0.51	0.53	0.53	1.92%	844,600
Mar 12, 2025	0.50	0.53	0.48	0.52	0.52	4.00%	826,319
Mar 11, 2025	0.46	0.50	0.46	0.50	0.50	12.36%	823,027
Mar 10, 2025	0.45	0.48	0.44	0.45	0.45	-2.20%	1,281,200
Mar 7, 2025	0.41	0.46	0.41	0.46	0.46	8.33%	1,458,100
Mar 6, 2025	0.42	0.44	0.41	0.42	0.42	-	398,341
Mar 5, 2025	0.38	0.42	0.38	0.42	0.42	13.51%	839,400
Mar 4, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	475,013
Mar 3, 2025	0.40	0.41	0.38	0.38	0.38	-3.85%	628,700
Feb 28, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	345,600
Feb 27, 2025	0.39	0.40	0.38	0.40	0.40	-1.25%	180,600
Feb 26, 2025	0.39	0.40	0.39	0.40	0.40	6.67%	349,100
Feb 25, 2025	0.39	0.39	0.36	0.38	0.38	-5.06%	481,212
Feb 24, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	403,825
Feb 21, 2025	0.41	0.41	0.39	0.39	0.39	-6.02%	332,200
Feb 20, 2025	0.41	0.43	0.41	0.42	0.42	3.75%	545,713
Feb 19, 2025	0.41	0.41	0.40	0.40	0.40	-	548,344
Feb 18, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	1,456,800
Feb 14, 2025	0.39	0.41	0.38	0.38	0.38	2.70%	795,513
Feb 13, 2025	0.38	0.38	0.37	0.37	0.37	-	132,400
Feb 12, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	309,118
Feb 11, 2025	0.36	0.38	0.35	0.36	0.36	-7.69%	463,300
Feb 10, 2025	0.40	0.41	0.38	0.39	0.39	2.63%	620,200
Feb 7, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	424,617
Feb 6, 2025	0.39	0.39	0.37	0.39	0.39	2.63%	276,100
Feb 5, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	701,600
Feb 4, 2025	0.38	0.40	0.38	0.40	0.40	6.76%	737,600
Feb 3, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	489,727
Jan 31, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	524,416
Jan 30, 2025	0.35	0.38	0.35	0.38	0.38	10.29%	543,615
Jan 29, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	225,529
Jan 28, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	141,800
Jan 27, 2025	0.32	0.33	0.29	0.32	0.32	-3.03%	406,720
Jan 24, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	225,900
Jan 23, 2025	0.31	0.33	0.30	0.32	0.32	1.59%	207,800
Jan 22, 2025	0.31	0.32	0.30	0.32	0.32	0.80%	371,100
Jan 21, 2025	0.31	0.32	0.31	0.31	0.31	-0.79%	157,640