Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 9.91
+0.36 (3.77%)
Jul 3, 2026, 4:00 PM EST
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 9.91 | 9.95 | 9.88 | 9.95 | - | 4.19% | 3,854 |
| 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 |
| 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 |