Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 13.71
+0.25 (1.86%)
Aug 21, 2026, 12:20 PM EST
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.11 | 14.11 | 13.25 | 13.38 | - | -0.59% | 97,804 |
| Aug 20, 2026 | 13.20 | 13.88 | 13.04 | 13.46 | 13.46 | 2.67% | 345,827 |
| Aug 19, 2026 | 11.95 | 13.20 | 11.93 | 13.11 | 13.11 | 12.63% | 385,388 |
| Aug 18, 2026 | 12.00 | 12.10 | 11.60 | 11.64 | 11.64 | -3.00% | 218,282 |
| Aug 17, 2026 | 12.33 | 12.44 | 11.94 | 12.00 | 12.00 | -2.12% | 360,686 |
| Aug 14, 2026 | 12.49 | 12.74 | 12.21 | 12.26 | 12.26 | 0.49% | 156,321 |
| Aug 13, 2026 | 11.74 | 12.42 | 11.74 | 12.20 | 12.20 | -0.49% | 174,632 |
| Aug 12, 2026 | 13.19 | 13.19 | 12.26 | 12.26 | 12.26 | -2.62% | 285,518 |
| Aug 11, 2026 | 12.60 | 12.65 | 12.11 | 12.59 | 12.59 | 0.32% | 254,896 |
| Aug 10, 2026 | 11.87 | 12.72 | 11.85 | 12.55 | 12.55 | 7.17% | 307,299 |
| Aug 7, 2026 | 11.50 | 12.18 | 11.35 | 11.71 | 11.71 | 5.50% | 281,799 |
| Aug 6, 2026 | 11.09 | 11.34 | 10.72 | 11.10 | 11.10 | - | 192,661 |
| Aug 5, 2026 | 11.06 | 11.20 | 10.54 | 11.10 | 11.10 | 8.93% | 301,984 |
| Aug 4, 2026 | 9.59 | 10.30 | 9.52 | 10.19 | 10.19 | 12.97% | 312,833 |
| Jul 31, 2026 | 9.27 | 9.27 | 8.83 | 9.02 | 9.02 | -4.45% | 95,594 |
| Jul 30, 2026 | 9.00 | 9.50 | 8.83 | 9.44 | 9.44 | 7.64% | 100,489 |
| Jul 29, 2026 | 9.01 | 9.25 | 8.66 | 8.77 | 8.77 | -1.24% | 141,140 |
| Jul 28, 2026 | 8.77 | 9.17 | 8.46 | 8.88 | 8.88 | 1.49% | 141,564 |
| Jul 27, 2026 | 8.92 | 9.11 | 8.63 | 8.75 | 8.75 | -0.46% | 103,350 |
| Jul 24, 2026 | 8.76 | 9.10 | 8.72 | 8.79 | 8.79 | -1.24% | 78,323 |
| Jul 23, 2026 | 9.00 | 9.15 | 8.74 | 8.90 | 8.90 | -5.52% | 151,567 |
| Jul 22, 2026 | 9.41 | 9.75 | 9.36 | 9.42 | 9.42 | 2.28% | 206,688 |
| Jul 21, 2026 | 8.79 | 9.26 | 8.69 | 9.21 | 9.21 | 7.85% | 270,562 |
| Jul 20, 2026 | 8.50 | 8.54 | 8.20 | 8.54 | 8.54 | 2.15% | 128,039 |
| Jul 17, 2026 | 8.21 | 8.48 | 7.92 | 8.36 | 8.36 | -1.99% | 243,965 |
| Jul 16, 2026 | 8.82 | 8.82 | 8.29 | 8.53 | 8.53 | -4.69% | 205,439 |
| Jul 15, 2026 | 8.82 | 9.23 | 8.68 | 8.95 | 8.95 | -1.32% | 116,557 |
| Jul 14, 2026 | 9.24 | 9.35 | 9.07 | 9.07 | 9.07 | 1.23% | 85,263 |
| Jul 13, 2026 | 8.80 | 8.98 | 8.70 | 8.96 | 8.96 | -2.82% | 191,862 |
| Jul 10, 2026 | 9.23 | 9.38 | 9.12 | 9.22 | 9.22 | -1.71% | 85,305 |
| Jul 9, 2026 | 8.80 | 9.51 | 8.80 | 9.38 | 9.38 | 7.08% | 214,579 |
| Jul 8, 2026 | 8.96 | 9.05 | 8.57 | 8.76 | 8.76 | -2.45% | 180,543 |
| Jul 7, 2026 | 9.41 | 9.52 | 8.89 | 8.98 | 8.98 | -7.33% | 169,547 |
| Jul 6, 2026 | 10.00 | 10.02 | 9.50 | 9.69 | 9.69 | -2.22% | 158,648 |
| Jul 3, 2026 | 9.91 | 10.05 | 9.79 | 9.91 | 9.91 | 3.77% | 73,703 |
| Jul 2, 2026 | 9.62 | 9.96 | 9.28 | 9.55 | 9.55 | 3.80% | 123,427 |
| Jun 30, 2026 | 9.64 | 9.64 | 9.05 | 9.20 | 9.20 | -0.86% | 97,346 |
| Jun 29, 2026 | 9.41 | 9.43 | 9.00 | 9.28 | 9.28 | -0.11% | 119,049 |
| Jun 26, 2026 | 9.22 | 9.63 | 9.22 | 9.29 | 9.29 | 1.09% | 158,481 |
| Jun 25, 2026 | 9.02 | 9.47 | 9.00 | 9.19 | 9.19 | 1.88% | 105,884 |
| Jun 24, 2026 | 8.90 | 9.20 | 8.83 | 9.02 | 9.02 | -3.84% | 309,631 |
| Jun 23, 2026 | 9.36 | 9.71 | 9.19 | 9.38 | 9.38 | -5.82% | 185,262 |
| Jun 22, 2026 | 9.95 | 10.08 | 9.72 | 9.96 | 9.96 | 2.26% | 164,541 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.62 | 9.74 | 9.74 | -3.37% | 121,480 |
| Jun 18, 2026 | 10.34 | 10.70 | 10.04 | 10.08 | 10.08 | -4.73% | 206,077 |
| Jun 17, 2026 | 11.10 | 11.65 | 10.56 | 10.58 | 10.58 | -5.28% | 243,380 |
| Jun 16, 2026 | 10.70 | 11.27 | 10.43 | 11.17 | 11.17 | 5.28% | 245,807 |
| Jun 15, 2026 | 10.88 | 11.00 | 10.52 | 10.61 | 10.61 | 8.49% | 149,035 |
| 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 |