Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	22.50	22.50	19.99	20.42	20.42	-9.04%	708,021
Jan 27, 2026	21.50	22.45	19.33	22.45	22.45	4.86%	1,036,641
Jan 26, 2026	23.43	23.90	21.15	21.41	21.41	-0.42%	1,174,409
Jan 23, 2026	20.00	21.94	20.00	21.50	21.50	7.23%	707,785
Jan 22, 2026	17.25	20.10	17.24	20.05	20.05	17.18%	709,333
Jan 21, 2026	17.60	18.20	16.56	17.11	17.11	-1.84%	1,141,439
Jan 20, 2026	16.52	17.43	16.37	17.43	17.43	6.61%	700,750
Jan 19, 2026	16.64	16.90	16.26	16.35	16.35	0.68%	442,358
Jan 16, 2026	15.66	16.24	15.11	16.24	16.24	2.72%	631,398
Jan 15, 2026	15.06	15.87	14.67	15.81	15.81	2.66%	561,573
Jan 14, 2026	15.82	16.21	14.86	15.40	15.40	-1.16%	567,734
Jan 13, 2026	16.52	16.54	15.27	15.58	15.58	-2.62%	740,123
Jan 12, 2026	14.99	16.05	14.99	16.00	16.00	8.77%	1,045,721
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