Santacruz Silver Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.63	9.80	9.01	9.78	9.78	5.50%	514,659
Jun 11, 2026	8.50	9.36	8.38	9.27	9.27	10.23%	275,793
Jun 10, 2026	8.23	8.72	8.16	8.41	8.41	-1.29%	195,544
Jun 9, 2026	8.99	9.02	8.25	8.52	8.52	-3.18%	240,578
Jun 8, 2026	9.03	9.05	8.71	8.80	8.80	-0.56%	304,351
Jun 5, 2026	10.18	10.25	8.85	8.85	8.85	-14.99%	459,793
Jun 4, 2026	10.65	10.79	10.33	10.41	10.41	0.58%	172,995
Jun 3, 2026	11.20	11.25	10.31	10.35	10.35	-9.84%	380,744
Jun 2, 2026	11.40	11.73	11.14	11.48	11.48	1.77%	173,955
Jun 1, 2026	11.10	11.50	10.72	11.28	11.28	-0.62%	227,964
May 29, 2026	11.17	11.44	10.89	11.35	11.35	1.61%	142,638
May 28, 2026	10.60	11.36	10.45	11.17	11.17	4.00%	247,039
May 27, 2026	11.00	11.05	10.62	10.74	10.74	-2.72%	186,633
May 26, 2026	11.01	11.49	11.00	11.04	11.04	-4.66%	227,535
May 25, 2026	11.55	11.65	11.36	11.58	11.58	4.99%	69,698
May 22, 2026	11.50	11.50	11.00	11.03	11.03	-1.69%	1,027,284
May 21, 2026	11.35	11.55	11.01	11.22	11.22	-2.09%	176,608
May 20, 2026	11.51	11.54	10.76	11.46	11.46	0.88%	435,297
May 19, 2026	11.70	11.70	10.96	11.36	11.36	-5.49%	292,612
May 15, 2026	12.26	12.28	11.71	12.02	12.02	-10.10%	427,631
May 14, 2026	13.72	13.72	12.88	13.37	13.37	-3.05%	159,063
May 13, 2026	13.95	14.28	13.43	13.79	13.79	-0.07%	278,706
May 12, 2026	12.74	13.92	12.50	13.80	13.80	7.14%	285,815
May 11, 2026	12.51	13.32	12.51	12.88	12.88	4.46%	318,027
May 8, 2026	12.21	12.68	12.12	12.33	12.33	1.90%	155,609
May 7, 2026	12.41	13.15	12.01	12.10	12.10	1.00%	320,828
May 6, 2026	11.19	12.10	11.19	11.98	11.98	12.59%	391,456
May 5, 2026	11.16	11.16	10.55	10.64	10.64	-0.47%	157,300
May 4, 2026	10.99	11.49	10.58	10.69	10.69	-3.69%	235,476
May 1, 2026	10.81	11.23	10.65	11.10	11.10	4.32%	162,316
Apr 30, 2026	10.80	11.07	10.55	10.64	10.64	1.04%	729,991
Apr 29, 2026	10.51	10.73	10.21	10.53	10.53	-1.77%	286,236
Apr 28, 2026	11.00	11.02	10.62	10.72	10.72	-7.27%	270,446
Apr 27, 2026	11.43	11.59	11.00	11.56	11.56	-	151,913
Apr 24, 2026	11.96	12.00	11.53	11.56	11.56	-1.53%	100,613
Apr 23, 2026	12.06	12.09	11.39	11.74	11.74	-4.86%	266,828
Apr 22, 2026	11.86	12.45	11.81	12.34	12.34	6.38%	432,783
Apr 21, 2026	12.14	12.52	11.56	11.60	11.60	-6.60%	235,399
Apr 20, 2026	12.55	12.55	12.02	12.42	12.42	-1.58%	163,318
Apr 17, 2026	12.97	13.48	12.45	12.62	12.62	1.53%	219,355
Apr 16, 2026	12.22	12.44	11.74	12.43	12.43	3.07%	164,377
Apr 15, 2026	12.50	12.75	11.98	12.06	12.06	-2.74%	259,167
Apr 14, 2026	12.00	12.67	12.00	12.40	12.40	5.62%	421,430
Apr 13, 2026	11.03	11.98	10.90	11.74	11.74	5.86%	332,802
Apr 10, 2026	11.25	11.50	10.87	11.09	11.09	-1.16%	209,643
Apr 9, 2026	11.11	11.51	10.85	11.22	11.22	2.47%	293,089
Apr 8, 2026	11.95	12.08	10.79	10.95	10.95	0.27%	350,501
Apr 7, 2026	11.20	11.27	10.49	10.92	10.92	-3.53%	378,556
Apr 6, 2026	10.95	11.34	10.69	11.32	11.32	4.04%	196,270
Apr 2, 2026	10.80	11.16	10.41	10.88	10.88	-4.06%	329,930