Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
8.03
-0.15 (-1.83%)
At close: May 22, 2026, 4:00 PM EDT
8.09
+0.06 (0.70%)
After-hours: May 22, 2026, 7:58 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.20 | 8.24 | 7.97 | 8.03 | 8.03 | -1.83% | 405,126 |
| May 21, 2026 | 8.18 | 8.39 | 8.00 | 8.18 | 8.18 | -2.39% | 668,734 |
| May 20, 2026 | 8.50 | 8.50 | 7.79 | 8.38 | 8.38 | 1.82% | 978,901 |
| May 19, 2026 | 8.42 | 8.50 | 7.97 | 8.23 | 8.23 | -3.86% | 583,567 |
| May 18, 2026 | 8.70 | 9.00 | 8.53 | 8.56 | 8.56 | -1.61% | 372,968 |
| 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 |
| May 12, 2026 | 9.23 | 10.16 | 9.11 | 10.15 | 10.15 | 7.64% | 602,346 |
| May 11, 2026 | 9.08 | 9.75 | 9.08 | 9.43 | 9.43 | 4.43% | 626,502 |
| May 8, 2026 | 9.00 | 9.27 | 8.85 | 9.03 | 9.03 | 2.27% | 397,923 |
| May 7, 2026 | 9.06 | 9.67 | 8.80 | 8.83 | 8.83 | 1.03% | 606,224 |
| May 6, 2026 | 8.13 | 8.80 | 8.13 | 8.74 | 8.74 | 12.34% | 582,847 |
| May 5, 2026 | 8.04 | 8.20 | 7.74 | 7.78 | 7.78 | -1.27% | 297,716 |
| May 4, 2026 | 8.03 | 8.47 | 7.80 | 7.88 | 7.88 | -3.43% | 463,427 |
| May 1, 2026 | 7.81 | 8.27 | 7.81 | 8.16 | 8.16 | 3.82% | 464,260 |
| Apr 30, 2026 | 7.95 | 8.13 | 7.73 | 7.86 | 7.86 | 1.68% | 575,251 |
| Apr 29, 2026 | 7.75 | 7.84 | 7.44 | 7.73 | 7.73 | -1.90% | 673,565 |
| Apr 28, 2026 | 8.11 | 8.11 | 7.77 | 7.88 | 7.88 | -6.30% | 406,381 |
| Apr 27, 2026 | 8.50 | 8.54 | 8.09 | 8.41 | 8.41 | -0.94% | 344,499 |
| Apr 24, 2026 | 8.47 | 8.78 | 8.40 | 8.49 | 8.49 | -1.39% | 307,676 |
| Apr 23, 2026 | 8.84 | 8.95 | 8.32 | 8.61 | 8.61 | -4.55% | 385,327 |
| Apr 22, 2026 | 8.83 | 9.07 | 8.65 | 9.02 | 9.02 | 6.24% | 422,594 |
| Apr 21, 2026 | 9.00 | 9.20 | 8.44 | 8.49 | 8.49 | -6.70% | 517,462 |
| Apr 20, 2026 | 9.10 | 9.13 | 8.76 | 9.10 | 9.10 | -1.09% | 360,378 |
| Apr 17, 2026 | 9.41 | 9.88 | 9.12 | 9.20 | 9.20 | 1.88% | 541,524 |
| Apr 16, 2026 | 8.90 | 9.10 | 8.57 | 9.03 | 9.03 | 2.38% | 342,147 |
| Apr 15, 2026 | 8.99 | 9.27 | 8.70 | 8.82 | 8.82 | -2.33% | 507,364 |
| Apr 14, 2026 | 8.75 | 9.22 | 8.74 | 9.03 | 9.03 | 4.88% | 720,951 |
| Apr 13, 2026 | 7.91 | 8.69 | 7.91 | 8.61 | 8.61 | 7.76% | 453,553 |
| Apr 10, 2026 | 8.12 | 8.28 | 7.88 | 7.99 | 7.99 | -1.72% | 408,182 |
| Apr 9, 2026 | 7.98 | 8.32 | 7.85 | 8.13 | 8.13 | 2.39% | 241,613 |
| Apr 8, 2026 | 8.64 | 8.78 | 7.70 | 7.94 | 7.94 | 1.02% | 456,865 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.55 | 7.86 | 7.86 | -3.56% | 452,094 |
| Apr 6, 2026 | 7.90 | 8.18 | 7.68 | 8.15 | 8.15 | 4.09% | 426,507 |
| Apr 2, 2026 | 7.53 | 8.04 | 7.41 | 7.83 | 7.83 | -3.69% | 667,041 |
| Apr 1, 2026 | 9.05 | 9.05 | 8.08 | 8.13 | 8.13 | -5.13% | 765,239 |
| Mar 31, 2026 | 7.85 | 8.60 | 7.78 | 8.57 | 8.57 | 12.91% | 931,697 |
| Mar 30, 2026 | 8.00 | 8.02 | 7.44 | 7.59 | 7.59 | -1.81% | 455,162 |
| Mar 27, 2026 | 7.31 | 7.79 | 7.21 | 7.73 | 7.73 | 5.89% | 381,925 |
| Mar 26, 2026 | 7.76 | 7.84 | 7.22 | 7.30 | 7.30 | -9.32% | 369,479 |
| Mar 25, 2026 | 8.50 | 8.63 | 7.93 | 8.05 | 8.05 | 1.77% | 421,635 |
| Mar 24, 2026 | 7.59 | 8.05 | 7.41 | 7.91 | 7.91 | 4.22% | 379,970 |
| Mar 23, 2026 | 7.00 | 7.89 | 6.97 | 7.59 | 7.59 | 6.30% | 728,928 |
| Mar 20, 2026 | 7.76 | 7.90 | 6.98 | 7.14 | 7.14 | -5.68% | 840,996 |
| Mar 19, 2026 | 7.07 | 7.57 | 6.90 | 7.57 | 7.57 | -3.20% | 664,400 |
| Mar 18, 2026 | 8.35 | 8.50 | 7.79 | 7.82 | 7.82 | -9.60% | 768,871 |
| Mar 17, 2026 | 9.08 | 9.14 | 8.56 | 8.65 | 8.65 | -2.81% | 388,750 |
| Mar 16, 2026 | 9.00 | 9.35 | 8.51 | 8.90 | 8.90 | -4.61% | 1,798,431 |
| Mar 13, 2026 | 9.79 | 9.91 | 9.10 | 9.33 | 9.33 | -5.38% | 1,459,799 |