Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada · Delayed Price · Currency is CAD 11.21
-0.01 (-0.09%)
May 22, 2026, 1:33 PM EST
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.50 | 11.50 | 11.00 | 11.24 | - | 0.18% | 77,045 |
| 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 |
| Apr 1, 2026 | 12.11 | 12.24 | 11.24 | 11.34 | 11.34 | -6.20% | 659,478 |
| Mar 31, 2026 | 11.08 | 12.09 | 11.05 | 12.09 | 12.09 | 14.60% | 513,249 |
| Mar 30, 2026 | 10.99 | 11.12 | 10.35 | 10.55 | 10.55 | -1.12% | 214,363 |
| Mar 27, 2026 | 10.22 | 10.80 | 9.99 | 10.67 | 10.67 | 5.12% | 278,674 |
| Mar 26, 2026 | 10.50 | 10.80 | 10.00 | 10.15 | 10.15 | -9.13% | 375,563 |
| Mar 25, 2026 | 11.65 | 11.89 | 10.95 | 11.17 | 11.17 | 4.30% | 327,114 |
| Mar 24, 2026 | 10.22 | 10.99 | 10.19 | 10.71 | 10.71 | 3.68% | 448,885 |
| Mar 23, 2026 | 9.60 | 10.74 | 9.60 | 10.33 | 10.33 | 7.72% | 379,764 |
| Mar 20, 2026 | 10.55 | 10.77 | 9.56 | 9.59 | 9.59 | -6.89% | 525,089 |
| Mar 19, 2026 | 9.60 | 10.40 | 9.48 | 10.30 | 10.30 | -3.65% | 786,562 |
| Mar 18, 2026 | 11.44 | 11.50 | 10.68 | 10.69 | 10.69 | -10.02% | 630,723 |
| Mar 17, 2026 | 12.21 | 12.46 | 11.75 | 11.88 | 11.88 | -1.41% | 328,517 |
| Mar 16, 2026 | 12.37 | 12.68 | 11.65 | 12.05 | 12.05 | -5.56% | 676,015 |
| Mar 13, 2026 | 13.12 | 13.39 | 12.50 | 12.76 | 12.76 | -4.56% | 895,366 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.26 | 13.37 | 13.37 | -3.47% | 156,003 |