Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 11.71
+0.28 (2.45%)
At close: Dec 19, 2025
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.24 | 8.12 | 7.24 | 7.88 | 7.88 | 5.91% | 463,479 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.36 | 7.44 | 7.44 | -8.37% | 417,423 |
| Oct 24, 2025 | 8.20 | 8.52 | 8.02 | 8.12 | 8.12 | -4.69% | 277,204 |
| Oct 23, 2025 | 8.80 | 8.80 | 8.32 | 8.52 | 8.52 | 4.41% | 263,422 |
| Oct 22, 2025 | 7.88 | 8.32 | 7.64 | 8.16 | 8.16 | 2.00% | 304,154 |
| Oct 21, 2025 | 8.24 | 8.36 | 7.84 | 8.00 | 8.00 | -13.04% | 581,912 |
| Oct 20, 2025 | 9.16 | 9.32 | 8.88 | 9.20 | 9.20 | 4.55% | 520,964 |
| Oct 17, 2025 | 10.16 | 10.20 | 8.76 | 8.80 | 8.80 | -16.35% | 823,106 |
| Oct 16, 2025 | 10.20 | 10.76 | 10.10 | 10.52 | 10.52 | 3.14% | 350,297 |
| Oct 15, 2025 | 10.16 | 10.36 | 9.92 | 10.20 | 10.20 | 2.00% | 554,185 |
| Oct 14, 2025 | 9.20 | 10.32 | 9.20 | 10.00 | 10.00 | 5.04% | 443,035 |
| Oct 10, 2025 | 9.84 | 9.84 | 9.04 | 9.52 | 9.52 | -2.86% | 547,767 |