Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 11.09
-0.13 (-1.16%)
Apr 10, 2026, 4:00 PM EST
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.25 | 11.50 | 10.87 | 11.09 | 11.09 | -1.16% | 209,643 |
| Apr 9, 2026 | 11.11 | 11.51 | 10.85 | 11.22 | 11.22 | 2.47% | 293,089 |
| Apr 8, 2026 | 11.95 | 12.08 | 10.79 | 10.95 | 10.95 | 0.27% | 350,501 |
| Apr 7, 2026 | 11.20 | 11.27 | 10.49 | 10.92 | 10.92 | -3.53% | 378,556 |
| Apr 6, 2026 | 10.95 | 11.34 | 10.69 | 11.32 | 11.32 | 4.04% | 196,270 |
| Apr 2, 2026 | 10.80 | 11.16 | 10.41 | 10.88 | 10.88 | -4.06% | 329,930 |
| Apr 1, 2026 | 12.11 | 12.24 | 11.24 | 11.34 | 11.34 | -6.20% | 659,478 |
| Mar 31, 2026 | 11.08 | 12.09 | 11.05 | 12.09 | 12.09 | 14.60% | 513,249 |
| Mar 30, 2026 | 10.99 | 11.12 | 10.35 | 10.55 | 10.55 | -1.12% | 214,363 |
| Mar 27, 2026 | 10.22 | 10.80 | 9.99 | 10.67 | 10.67 | 5.12% | 278,674 |
| Mar 26, 2026 | 10.50 | 10.80 | 10.00 | 10.15 | 10.15 | -9.13% | 375,563 |
| Mar 25, 2026 | 11.65 | 11.89 | 10.95 | 11.17 | 11.17 | 4.30% | 327,114 |
| Mar 24, 2026 | 10.22 | 10.99 | 10.19 | 10.71 | 10.71 | 3.68% | 448,885 |
| Mar 23, 2026 | 9.60 | 10.74 | 9.60 | 10.33 | 10.33 | 7.72% | 379,764 |
| Mar 20, 2026 | 10.55 | 10.77 | 9.56 | 9.59 | 9.59 | -6.89% | 525,089 |
| Mar 19, 2026 | 9.60 | 10.40 | 9.48 | 10.30 | 10.30 | -3.65% | 786,562 |
| Mar 18, 2026 | 11.44 | 11.50 | 10.68 | 10.69 | 10.69 | -10.02% | 630,723 |
| Mar 17, 2026 | 12.21 | 12.46 | 11.75 | 11.88 | 11.88 | -1.41% | 328,517 |
| Mar 16, 2026 | 12.37 | 12.68 | 11.65 | 12.05 | 12.05 | -5.56% | 676,015 |
| Mar 13, 2026 | 13.12 | 13.39 | 12.50 | 12.76 | 12.76 | -4.56% | 895,366 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.26 | 13.37 | 13.37 | -3.47% | 156,003 |
| Mar 11, 2026 | 14.14 | 14.14 | 13.35 | 13.85 | 13.85 | -3.48% | 275,405 |
| Mar 10, 2026 | 14.22 | 15.02 | 14.17 | 14.35 | 14.35 | 4.97% | 294,888 |
| Mar 9, 2026 | 13.00 | 13.92 | 12.66 | 13.67 | 13.67 | 0.59% | 457,600 |
| Mar 6, 2026 | 13.25 | 14.14 | 13.01 | 13.59 | 13.59 | 0.07% | 243,303 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.14 | 13.58 | 13.58 | -3.62% | 474,741 |
| Mar 4, 2026 | 15.18 | 15.24 | 14.09 | 14.09 | 14.09 | -5.75% | 548,176 |
| Mar 3, 2026 | 15.25 | 15.25 | 14.19 | 14.95 | 14.95 | -10.05% | 415,244 |
| Mar 2, 2026 | 17.17 | 17.17 | 16.06 | 16.62 | 16.62 | -2.46% | 401,890 |
| Feb 27, 2026 | 17.10 | 17.49 | 16.58 | 17.04 | 17.04 | 1.55% | 457,182 |
| 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 |