Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
9.86
+0.10 (1.02%)
Aug 21, 2026, 11:38 AM EDT - Market open
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.26 | 10.27 | 9.81 | 9.93 | - | 1.74% | 121,052 |
| Aug 20, 2026 | 9.46 | 10.10 | 9.45 | 9.76 | 9.76 | 2.31% | 810,334 |
| Aug 19, 2026 | 8.72 | 9.58 | 8.72 | 9.54 | 9.54 | 13.98% | 943,721 |
| Aug 18, 2026 | 8.63 | 8.76 | 8.35 | 8.37 | 8.37 | -4.34% | 392,933 |
| Aug 17, 2026 | 8.85 | 9.02 | 8.64 | 8.75 | 8.75 | -1.13% | 800,964 |
| Aug 14, 2026 | 8.85 | 9.17 | 8.80 | 8.85 | 8.85 | 1.49% | 305,155 |
| Aug 13, 2026 | 8.53 | 8.92 | 8.50 | 8.72 | 8.72 | -1.69% | 361,246 |
| Aug 12, 2026 | 9.28 | 9.40 | 8.82 | 8.87 | 8.87 | -2.10% | 391,655 |
| Aug 11, 2026 | 8.96 | 9.10 | 8.66 | 9.06 | 9.06 | 0.89% | 541,397 |
| Aug 10, 2026 | 8.50 | 9.12 | 8.50 | 8.98 | 8.98 | 6.90% | 750,209 |
| Aug 7, 2026 | 8.47 | 8.63 | 8.15 | 8.40 | 8.40 | 5.40% | 541,163 |
| Aug 6, 2026 | 7.75 | 8.12 | 7.60 | 7.97 | 7.97 | 0.13% | 466,829 |
| Aug 5, 2026 | 7.72 | 7.98 | 7.51 | 7.96 | 7.96 | 10.56% | 626,058 |
| Aug 4, 2026 | 6.87 | 7.32 | 6.84 | 7.20 | 7.20 | 6.98% | 595,755 |
| Aug 3, 2026 | 6.39 | 6.76 | 6.26 | 6.73 | 6.73 | 4.18% | 304,646 |
| Jul 31, 2026 | 6.52 | 6.66 | 6.28 | 6.46 | 6.46 | -4.72% | 330,868 |
| Jul 30, 2026 | 6.35 | 6.79 | 6.27 | 6.78 | 6.78 | 7.45% | 354,234 |
| Jul 29, 2026 | 6.41 | 6.58 | 6.14 | 6.31 | 6.31 | -2.32% | 499,252 |
| Jul 28, 2026 | 6.30 | 6.49 | 6.02 | 6.46 | 6.46 | 2.38% | 606,622 |
| Jul 27, 2026 | 6.34 | 6.46 | 6.12 | 6.31 | 6.31 | 0.32% | 381,685 |
| Jul 24, 2026 | 6.24 | 6.46 | 6.10 | 6.29 | 6.29 | -0.16% | 245,639 |
| Jul 23, 2026 | 6.61 | 6.61 | 6.21 | 6.30 | 6.30 | -6.80% | 390,738 |
| Jul 22, 2026 | 6.71 | 6.91 | 6.66 | 6.76 | 6.76 | 3.05% | 428,532 |
| Jul 21, 2026 | 6.31 | 6.58 | 6.18 | 6.56 | 6.56 | 9.15% | 510,762 |
| Jul 20, 2026 | 5.94 | 6.04 | 5.84 | 6.01 | 6.01 | 1.18% | 443,878 |
| Jul 17, 2026 | 5.82 | 6.06 | 5.61 | 5.94 | 5.94 | -0.67% | 618,884 |
| Jul 16, 2026 | 6.21 | 6.25 | 5.90 | 5.98 | 5.98 | -5.83% | 543,325 |
| Jul 15, 2026 | 6.54 | 6.58 | 6.19 | 6.35 | 6.35 | -2.31% | 400,876 |
| Jul 14, 2026 | 6.51 | 6.72 | 6.47 | 6.50 | 6.50 | 2.36% | 352,137 |
| Jul 13, 2026 | 6.36 | 6.36 | 6.15 | 6.35 | 6.35 | -2.46% | 331,479 |
| Jul 10, 2026 | 6.59 | 6.68 | 6.45 | 6.51 | 6.51 | -2.40% | 254,349 |
| Jul 9, 2026 | 6.39 | 6.73 | 6.34 | 6.67 | 6.67 | 6.89% | 1,199,058 |
| Jul 8, 2026 | 6.23 | 6.41 | 6.02 | 6.24 | 6.24 | -2.04% | 532,940 |
| Jul 7, 2026 | 6.65 | 6.73 | 6.25 | 6.37 | 6.37 | -6.46% | 503,190 |
| Jul 6, 2026 | 6.94 | 7.11 | 6.66 | 6.81 | 6.81 | 1.79% | 449,833 |
| Jul 2, 2026 | 6.80 | 7.05 | 6.54 | 6.69 | 6.69 | 1.52% | 636,210 |
| Jul 1, 2026 | 6.49 | 6.87 | 6.49 | 6.59 | 6.59 | 1.54% | 221,748 |
| Jun 30, 2026 | 6.48 | 6.67 | 6.39 | 6.49 | 6.49 | -0.31% | 193,177 |
| Jun 29, 2026 | 6.55 | 6.62 | 6.36 | 6.51 | 6.51 | -1.51% | 291,734 |
| Jun 26, 2026 | 6.65 | 6.83 | 6.52 | 6.61 | 6.61 | 2.64% | 343,783 |
| Jun 25, 2026 | 6.47 | 6.69 | 6.34 | 6.44 | 6.44 | 1.74% | 363,877 |
| Jun 24, 2026 | 6.27 | 6.48 | 6.22 | 6.33 | 6.33 | -4.38% | 526,468 |
| Jun 23, 2026 | 6.73 | 6.87 | 6.50 | 6.62 | 6.62 | -6.23% | 543,438 |
| Jun 22, 2026 | 7.03 | 7.14 | 6.88 | 7.06 | 7.06 | -1.26% | 462,871 |
| Jun 18, 2026 | 7.46 | 7.71 | 7.09 | 7.15 | 7.15 | -4.54% | 511,609 |
| Jun 17, 2026 | 7.84 | 8.31 | 7.47 | 7.49 | 7.49 | -6.02% | 530,651 |
| Jun 16, 2026 | 7.62 | 8.05 | 7.44 | 7.97 | 7.97 | 5.56% | 458,274 |
| Jun 15, 2026 | 7.68 | 7.86 | 7.52 | 7.55 | 7.55 | 8.17% | 576,377 |
| Jun 12, 2026 | 6.86 | 7.01 | 6.46 | 6.98 | 6.98 | 4.33% | 850,818 |
| Jun 11, 2026 | 6.00 | 6.70 | 6.00 | 6.69 | 6.69 | 10.95% | 457,951 |