Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 2.080
+0.040 (1.96%)
Oct 23, 2025, 3:59 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.20 | 2.20 | 2.08 | 2.13 | 2.13 | 4.41% | 1,053,689 |
| Oct 22, 2025 | 1.97 | 2.08 | 1.91 | 2.04 | 2.04 | 2.00% | 1,216,619 |
| Oct 21, 2025 | 2.06 | 2.09 | 1.96 | 2.00 | 2.00 | -13.04% | 2,327,700 |
| Oct 20, 2025 | 2.29 | 2.33 | 2.22 | 2.30 | 2.30 | 4.55% | 2,083,900 |
| Oct 17, 2025 | 2.54 | 2.55 | 2.19 | 2.20 | 2.20 | -16.35% | 3,292,426 |
| Oct 16, 2025 | 2.55 | 2.69 | 2.53 | 2.63 | 2.63 | 3.14% | 1,401,200 |
| Oct 15, 2025 | 2.54 | 2.59 | 2.48 | 2.55 | 2.55 | 2.00% | 2,216,741 |
| Oct 14, 2025 | 2.30 | 2.58 | 2.30 | 2.50 | 2.50 | 5.04% | 1,772,140 |
| Oct 10, 2025 | 2.46 | 2.46 | 2.26 | 2.38 | 2.38 | -2.86% | 2,191,100 |
| Oct 9, 2025 | 2.59 | 2.64 | 2.33 | 2.45 | 2.45 | -4.30% | 2,319,446 |
| Oct 8, 2025 | 2.55 | 2.62 | 2.44 | 2.56 | 2.56 | 1.99% | 1,609,116 |
| Oct 7, 2025 | 2.55 | 2.62 | 2.49 | 2.51 | 2.51 | -2.33% | 1,105,900 |
| Oct 6, 2025 | 2.60 | 2.73 | 2.55 | 2.57 | 2.57 | -1.15% | 1,279,100 |
| Oct 3, 2025 | 2.64 | 2.77 | 2.59 | 2.60 | 2.60 | - | 1,083,728 |
| Oct 2, 2025 | 2.75 | 2.75 | 2.46 | 2.60 | 2.60 | -5.45% | 1,823,315 |
| Oct 1, 2025 | 2.78 | 2.85 | 2.67 | 2.75 | 2.75 | -0.36% | 971,600 |
| Sep 30, 2025 | 2.65 | 2.76 | 2.63 | 2.76 | 2.76 | -1.08% | 1,490,400 |
| Sep 29, 2025 | 2.82 | 2.95 | 2.75 | 2.79 | 2.79 | 1.09% | 1,626,943 |
| 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 |