Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 14.71
+1.16 (8.56%)
At close: Jan 9, 2026
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.95 | 14.71 | 13.73 | 14.71 | 14.71 | 8.56% | 506,351 |
| Jan 8, 2026 | 13.50 | 13.67 | 13.25 | 13.55 | 13.55 | -4.04% | 471,564 |
| Jan 7, 2026 | 13.90 | 14.19 | 13.40 | 14.12 | 14.12 | -2.62% | 328,175 |
| Jan 6, 2026 | 13.59 | 14.56 | 13.59 | 14.50 | 14.50 | 7.01% | 592,780 |
| Jan 5, 2026 | 13.40 | 13.83 | 13.25 | 13.55 | 13.55 | 3.83% | 359,235 |
| Jan 2, 2026 | 13.75 | 13.93 | 12.55 | 13.05 | 13.05 | -1.36% | 433,629 |
| Dec 31, 2025 | 13.85 | 14.00 | 13.07 | 13.23 | 13.23 | -5.90% | 370,848 |
| Dec 30, 2025 | 14.36 | 14.90 | 14.06 | 14.06 | 14.06 | -0.57% | 608,315 |
| Dec 29, 2025 | 13.56 | 14.85 | 13.32 | 14.14 | 14.14 | 4.59% | 767,194 |
| Dec 24, 2025 | 13.00 | 13.52 | 12.83 | 13.52 | 13.52 | 4.08% | 262,274 |
| Dec 23, 2025 | 12.50 | 13.15 | 12.04 | 12.99 | 12.99 | 4.09% | 347,931 |
| Dec 22, 2025 | 12.35 | 12.76 | 12.03 | 12.48 | 12.48 | 6.58% | 414,561 |
| Dec 19, 2025 | 11.83 | 12.09 | 11.47 | 11.71 | 11.71 | 2.45% | 402,545 |
| Dec 18, 2025 | 12.05 | 12.15 | 11.39 | 11.43 | 11.43 | -5.93% | 596,620 |
| Dec 17, 2025 | 12.59 | 12.89 | 12.05 | 12.15 | 12.15 | 1.50% | 370,367 |
| Dec 16, 2025 | 12.70 | 12.74 | 11.72 | 11.97 | 11.97 | -7.64% | 495,187 |
| Dec 15, 2025 | 14.25 | 14.50 | 12.74 | 12.96 | 12.96 | -7.49% | 564,134 |
| Dec 12, 2025 | 14.84 | 14.84 | 12.95 | 14.01 | 14.01 | -2.37% | 1,240,007 |
| Dec 11, 2025 | 13.55 | 15.32 | 13.55 | 14.35 | 14.35 | 6.14% | 732,857 |
| Dec 10, 2025 | 12.25 | 13.73 | 12.24 | 13.52 | 13.52 | 10.46% | 331,513 |
| Dec 9, 2025 | 11.32 | 12.48 | 11.32 | 12.24 | 12.24 | 8.90% | 659,004 |
| Dec 8, 2025 | 11.64 | 11.76 | 10.80 | 11.24 | 11.24 | -2.43% | 408,732 |
| Dec 5, 2025 | 11.88 | 12.20 | 11.44 | 11.52 | 11.52 | 2.49% | 516,649 |
| Dec 4, 2025 | 11.92 | 11.92 | 11.12 | 11.24 | 11.24 | -8.17% | 467,547 |
| Dec 3, 2025 | 11.76 | 12.24 | 11.56 | 12.24 | 12.24 | 6.99% | 578,600 |
| Dec 2, 2025 | 11.64 | 11.64 | 10.80 | 11.44 | 11.44 | -2.72% | 455,621 |
| Dec 1, 2025 | 10.28 | 11.76 | 10.04 | 11.76 | 11.76 | 21.99% | 1,229,485 |
| Nov 28, 2025 | 9.00 | 10.08 | 9.00 | 9.64 | 9.64 | 2.12% | 775,858 |
| Nov 27, 2025 | 9.40 | 9.52 | 9.12 | 9.44 | 9.44 | -1.26% | 111,596 |
| Nov 26, 2025 | 8.40 | 9.56 | 8.26 | 9.56 | 9.56 | 18.91% | 560,343 |
| Nov 25, 2025 | 8.00 | 8.28 | 7.76 | 8.04 | 8.04 | 1.01% | 336,274 |
| Nov 24, 2025 | 7.20 | 7.96 | 7.20 | 7.96 | 7.96 | 6.99% | 190,571 |
| Nov 21, 2025 | 7.20 | 7.52 | 7.04 | 7.44 | 7.44 | 2.76% | 737,048 |
| Nov 20, 2025 | 7.60 | 8.00 | 7.20 | 7.24 | 7.24 | -3.21% | 223,686 |
| Nov 19, 2025 | 7.76 | 8.08 | 7.48 | 7.48 | 7.48 | 1.08% | 201,212 |
| Nov 18, 2025 | 7.24 | 7.76 | 7.24 | 7.40 | 7.40 | 1.65% | 164,916 |
| Nov 17, 2025 | 7.84 | 7.96 | 7.28 | 7.28 | 7.28 | -6.19% | 297,426 |
| Nov 14, 2025 | 7.28 | 7.92 | 7.24 | 7.76 | 7.76 | 1.04% | 213,179 |
| Nov 13, 2025 | 8.44 | 8.44 | 7.60 | 7.68 | 7.68 | -5.42% | 467,374 |
| Nov 12, 2025 | 7.76 | 8.44 | 7.60 | 8.12 | 8.12 | 9.14% | 427,369 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.20 | 7.44 | 7.44 | -4.62% | 646,055 |
| Nov 10, 2025 | 8.00 | 8.48 | 7.52 | 7.80 | 7.80 | 8.33% | 620,440 |
| Nov 7, 2025 | 7.00 | 7.40 | 6.92 | 7.20 | 7.20 | 0.56% | 171,625 |
| Nov 6, 2025 | 7.56 | 7.56 | 6.96 | 7.16 | 7.16 | -1.65% | 251,873 |
| Nov 5, 2025 | 7.16 | 7.36 | 6.86 | 7.28 | 7.28 | 4.00% | 885,335 |
| Nov 4, 2025 | 7.24 | 7.28 | 6.88 | 7.00 | 7.00 | -5.41% | 511,246 |
| Nov 3, 2025 | 8.00 | 8.12 | 7.32 | 7.40 | 7.40 | -7.04% | 436,914 |
| Oct 31, 2025 | 8.44 | 8.52 | 7.88 | 7.96 | 7.96 | -5.69% | 418,916 |
| Oct 30, 2025 | 7.88 | 8.44 | 7.88 | 8.44 | 8.44 | 5.50% | 202,603 |
| Oct 29, 2025 | 8.48 | 8.64 | 7.92 | 8.00 | 8.00 | 1.52% | 365,110 |