Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 2.020
+0.140 (7.45%)
Sep 3, 2025, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.95 | 2.13 | 1.92 | 2.02 | 2.02 | 7.45% | 2,922,988 |
| 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 |
| Jul 16, 2025 | 1.34 | 1.43 | 1.32 | 1.41 | 1.41 | 4.44% | 1,038,900 |
| Jul 15, 2025 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 741,600 |
| Jul 14, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 2,195,300 |
| Jul 11, 2025 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 10.26% | 1,650,800 |
| Jul 10, 2025 | 1.10 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 744,925 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 542,220 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -6.03% | 1,110,200 |
| Jul 7, 2025 | 1.10 | 1.17 | 1.06 | 1.16 | 1.16 | 6.42% | 817,916 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 365,918 |
| Jul 3, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 517,600 |
| Jul 2, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 723,400 |
| Jun 30, 2025 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 7.29% | 813,700 |
| Jun 27, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -2.04% | 805,200 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 3.16% | 712,335 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 572,800 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 1.04% | 815,531 |
| Jun 23, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 1.05% | 655,100 |