Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
6.29
-0.01 (-0.16%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.24 | 6.46 | 6.10 | 6.29 | 6.29 | -0.16% | 243,871 |
| Jul 23, 2026 | 6.61 | 6.61 | 6.21 | 6.30 | 6.30 | -6.80% | 381,511 |
| Jul 22, 2026 | 6.71 | 6.91 | 6.66 | 6.76 | 6.76 | 3.05% | 415,529 |
| Jul 21, 2026 | 6.31 | 6.58 | 6.18 | 6.56 | 6.56 | 9.15% | 480,962 |
| Jul 20, 2026 | 5.94 | 6.04 | 5.84 | 6.01 | 6.01 | 1.18% | 424,070 |
| Jul 17, 2026 | 5.82 | 6.06 | 5.61 | 5.94 | 5.94 | -0.67% | 600,318 |
| Jul 16, 2026 | 6.21 | 6.25 | 5.90 | 5.98 | 5.98 | -5.83% | 525,425 |
| Jul 15, 2026 | 6.54 | 6.58 | 6.19 | 6.35 | 6.35 | -2.31% | 388,348 |
| Jul 14, 2026 | 6.51 | 6.72 | 6.47 | 6.50 | 6.50 | 2.36% | 338,269 |
| Jul 13, 2026 | 6.36 | 6.36 | 6.15 | 6.35 | 6.35 | -2.46% | 329,304 |
| Jul 10, 2026 | 6.59 | 6.68 | 6.45 | 6.51 | 6.51 | -2.40% | 246,648 |
| Jul 9, 2026 | 6.39 | 6.73 | 6.34 | 6.67 | 6.67 | 6.89% | 492,716 |
| Jul 8, 2026 | 6.23 | 6.41 | 6.02 | 6.24 | 6.24 | -2.04% | 500,942 |
| Jul 7, 2026 | 6.65 | 6.73 | 6.25 | 6.37 | 6.37 | -6.46% | 477,587 |
| Jul 6, 2026 | 6.94 | 7.11 | 6.66 | 6.81 | 6.81 | 1.79% | 436,318 |
| Jul 2, 2026 | 6.80 | 7.05 | 6.54 | 6.69 | 6.69 | 1.52% | 610,686 |
| Jul 1, 2026 | 6.49 | 6.87 | 6.49 | 6.59 | 6.59 | 1.54% | 221,716 |
| 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 |
| Jun 10, 2026 | 5.92 | 6.28 | 5.88 | 6.03 | 6.03 | -1.15% | 492,788 |
| Jun 9, 2026 | 6.35 | 6.64 | 5.95 | 6.10 | 6.10 | -3.79% | 640,776 |
| Jun 8, 2026 | 6.52 | 6.63 | 6.30 | 6.34 | 6.34 | -0.94% | 590,763 |
| Jun 5, 2026 | 7.32 | 7.34 | 6.34 | 6.40 | 6.40 | -15.68% | 1,122,947 |
| Jun 4, 2026 | 7.75 | 7.75 | 7.46 | 7.59 | 7.59 | 1.88% | 377,153 |
| Jun 3, 2026 | 8.33 | 8.33 | 7.45 | 7.45 | 7.45 | -10.56% | 777,857 |
| Jun 2, 2026 | 8.25 | 8.50 | 8.04 | 8.33 | 8.33 | 2.33% | 309,801 |
| Jun 1, 2026 | 8.01 | 8.32 | 7.74 | 8.14 | 8.14 | -0.12% | 435,381 |
| May 29, 2026 | 8.12 | 8.32 | 7.87 | 8.15 | 8.15 | 0.37% | 510,164 |
| May 28, 2026 | 7.77 | 8.26 | 7.53 | 8.12 | 8.12 | 4.24% | 602,488 |
| May 27, 2026 | 7.76 | 8.01 | 7.70 | 7.79 | 7.79 | -3.23% | 564,643 |
| May 26, 2026 | 8.22 | 8.31 | 7.98 | 8.05 | 8.05 | 0.25% | 791,324 |
| May 22, 2026 | 8.20 | 8.24 | 7.97 | 8.03 | 8.03 | -1.83% | 417,388 |
| May 21, 2026 | 8.18 | 8.39 | 8.00 | 8.18 | 8.18 | -2.39% | 711,071 |
| May 20, 2026 | 8.50 | 8.50 | 7.79 | 8.38 | 8.38 | 1.82% | 1,053,052 |
| May 19, 2026 | 8.42 | 8.50 | 7.97 | 8.23 | 8.23 | -3.86% | 599,798 |
| May 18, 2026 | 8.70 | 9.00 | 8.53 | 8.56 | 8.56 | -1.61% | 385,016 |
| May 15, 2026 | 8.80 | 8.97 | 8.52 | 8.70 | 8.70 | -10.31% | 449,654 |
| May 14, 2026 | 9.94 | 9.98 | 9.40 | 9.70 | 9.70 | -3.19% | 302,131 |
| May 13, 2026 | 10.05 | 10.42 | 9.79 | 10.02 | 10.02 | -1.28% | 420,854 |