Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
12.36
-0.13 (-1.01%)
At close: Jan 21, 2026
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.85 | 13.27 | 11.93 | 12.36 | 12.36 | -1.02% | 409,302 |
| Jan 20, 2026 | 11.80 | 12.50 | 11.73 | 12.49 | 12.49 | 7.83% | 405,608 |
| Jan 16, 2026 | 11.40 | 11.58 | 10.86 | 11.58 | 11.58 | 2.03% | 212,812 |
| Jan 15, 2026 | 10.80 | 11.43 | 10.54 | 11.35 | 11.35 | 2.44% | 261,595 |
| Jan 14, 2026 | 11.22 | 11.69 | 10.72 | 11.08 | 11.08 | -1.34% | 316,718 |
| Jan 13, 2026 | 11.51 | 11.87 | 11.02 | 11.23 | 11.23 | -1.58% | 473,906 |
| Jan 12, 2026 | 10.88 | 11.55 | 10.61 | 11.41 | 11.41 | 8.67% | 383,132 |
| Jan 9, 2026 | 9.74 | 10.52 | 9.74 | 10.50 | 10.50 | 6.60% | 233,810 |
| Jan 8, 2026 | 9.90 | 10.05 | 9.56 | 9.85 | 9.85 | -3.24% | 281,213 |
| Jan 7, 2026 | 10.12 | 10.25 | 9.71 | 10.18 | 10.18 | -2.77% | 277,071 |
| Jan 6, 2026 | 10.10 | 10.56 | 9.90 | 10.47 | 10.47 | 6.19% | 299,257 |
| Jan 5, 2026 | 9.56 | 10.22 | 9.56 | 9.86 | 9.86 | 4.89% | 362,246 |
| Jan 2, 2026 | 9.77 | 10.14 | 9.19 | 9.40 | 9.40 | -2.69% | 315,473 |
| Dec 31, 2025 | 10.06 | 10.15 | 9.55 | 9.66 | 9.66 | -5.94% | 373,836 |
| Dec 30, 2025 | 10.50 | 10.88 | 10.27 | 10.27 | 10.27 | 0.49% | 358,997 |
| Dec 29, 2025 | 10.54 | 10.89 | 9.72 | 10.22 | 10.22 | -7.84% | 439,751 |
| Dec 26, 2025 | 10.44 | 11.16 | 9.96 | 11.09 | 11.09 | 12.70% | 416,277 |
| Dec 24, 2025 | 9.73 | 9.88 | 9.40 | 9.84 | 9.84 | 3.99% | 176,501 |
| Dec 23, 2025 | 9.50 | 9.59 | 8.80 | 9.46 | 9.46 | 4.55% | 294,539 |
| Dec 22, 2025 | 8.80 | 9.26 | 8.65 | 9.05 | 9.05 | 4.87% | 285,779 |
| Dec 19, 2025 | 8.65 | 8.78 | 8.16 | 8.63 | 8.63 | 3.23% | 211,097 |
| Dec 18, 2025 | 9.20 | 9.20 | 8.29 | 8.36 | 8.36 | -4.92% | 278,891 |
| Dec 17, 2025 | 9.30 | 9.78 | 8.77 | 8.79 | 8.79 | 0.42% | 143,887 |
| Dec 16, 2025 | 9.36 | 9.43 | 8.54 | 8.76 | 8.76 | -7.15% | 427,721 |
| Dec 15, 2025 | 10.16 | 10.88 | 9.27 | 9.43 | 9.43 | -6.63% | 350,699 |
| Dec 12, 2025 | 10.80 | 10.83 | 9.35 | 10.10 | 10.10 | -2.23% | 263,363 |
| Dec 11, 2025 | 10.31 | 11.10 | 9.90 | 10.33 | 10.33 | 5.41% | 419,315 |
| Dec 10, 2025 | 8.86 | 9.90 | 8.68 | 9.80 | 9.80 | 10.41% | 138,735 |
| Dec 9, 2025 | 8.21 | 9.00 | 8.20 | 8.88 | 8.88 | 8.77% | 298,302 |
| Dec 8, 2025 | 8.80 | 8.80 | 7.80 | 8.16 | 8.16 | -2.37% | 242,595 |
| Dec 5, 2025 | 8.68 | 8.77 | 8.20 | 8.36 | 8.36 | 4.16% | 228,049 |
| Dec 4, 2025 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | -7.98% | 316,940 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.27 | 8.72 | 8.72 | 6.86% | 348,408 |
| Dec 2, 2025 | 8.56 | 8.56 | 7.72 | 8.16 | 8.16 | -2.39% | 365,317 |
| Dec 1, 2025 | 7.00 | 8.40 | 6.92 | 8.36 | 8.36 | 22.22% | 484,031 |
| Nov 28, 2025 | 6.56 | 7.20 | 6.48 | 6.84 | 6.84 | 1.57% | 349,598 |
| Nov 26, 2025 | 6.00 | 6.80 | 5.88 | 6.73 | 6.73 | 16.91% | 248,859 |
| Nov 25, 2025 | 5.64 | 5.88 | 5.50 | 5.76 | 5.76 | 4.35% | 133,529 |
| Nov 24, 2025 | 5.68 | 5.68 | 5.17 | 5.52 | 5.52 | 6.15% | 101,720 |
| Nov 21, 2025 | 5.08 | 5.28 | 5.00 | 5.20 | 5.20 | 0.78% | 79,698 |
| Nov 20, 2025 | 5.44 | 5.72 | 5.12 | 5.16 | 5.16 | -5.15% | 88,027 |
| Nov 19, 2025 | 5.48 | 5.74 | 5.40 | 5.44 | 5.44 | 0.74% | 148,472 |
| Nov 18, 2025 | 5.36 | 5.52 | 5.08 | 5.40 | 5.40 | 1.89% | 72,927 |
| Nov 17, 2025 | 5.44 | 5.60 | 5.23 | 5.30 | 5.30 | -3.43% | 197,392 |
| Nov 14, 2025 | 5.16 | 5.60 | 5.16 | 5.49 | 5.49 | -0.58% | 82,041 |
| Nov 13, 2025 | 5.84 | 5.96 | 5.52 | 5.52 | 5.52 | -5.61% | 103,243 |
| Nov 12, 2025 | 5.40 | 6.04 | 5.38 | 5.85 | 5.85 | 10.30% | 240,864 |
| Nov 11, 2025 | 5.40 | 5.68 | 5.16 | 5.30 | 5.30 | -3.25% | 505,633 |
| Nov 10, 2025 | 4.80 | 6.00 | 4.68 | 5.48 | 5.48 | 3.79% | 620,995 |
| Nov 7, 2025 | 5.12 | 5.28 | 4.92 | 5.28 | 5.28 | 6.19% | 198,087 |