Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
9.03
+0.42 (4.88%)
At close: Apr 14, 2026, 4:00 PM EDT
8.90
-0.13 (-1.44%)
After-hours: Apr 14, 2026, 6:58 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.75 | 9.22 | 8.74 | 9.01 | - | 4.65% | 636,146 |
| Apr 13, 2026 | 7.91 | 8.69 | 7.91 | 8.61 | 8.61 | 7.76% | 422,285 |
| Apr 10, 2026 | 8.12 | 8.28 | 7.88 | 7.99 | 7.99 | -1.72% | 406,895 |
| Apr 9, 2026 | 7.98 | 8.32 | 7.85 | 8.13 | 8.13 | 2.39% | 231,114 |
| Apr 8, 2026 | 8.64 | 8.78 | 7.70 | 7.94 | 7.94 | 1.02% | 456,805 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.55 | 7.86 | 7.86 | -3.56% | 384,149 |
| Apr 6, 2026 | 7.90 | 8.18 | 7.68 | 8.15 | 8.15 | 4.09% | 423,173 |
| Apr 2, 2026 | 7.53 | 8.04 | 7.41 | 7.83 | 7.83 | -3.69% | 633,998 |
| Apr 1, 2026 | 9.05 | 9.05 | 8.08 | 8.13 | 8.13 | -5.13% | 764,049 |
| Mar 31, 2026 | 7.85 | 8.60 | 7.78 | 8.57 | 8.57 | 12.91% | 923,107 |
| Mar 30, 2026 | 8.00 | 8.02 | 7.44 | 7.59 | 7.59 | -1.81% | 454,589 |
| Mar 27, 2026 | 7.31 | 7.79 | 7.21 | 7.73 | 7.73 | 5.89% | 381,516 |
| Mar 26, 2026 | 7.76 | 7.84 | 7.22 | 7.30 | 7.30 | -9.32% | 368,701 |
| Mar 25, 2026 | 8.50 | 8.63 | 7.93 | 8.05 | 8.05 | 1.77% | 372,402 |
| 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% | 724,593 |
| Mar 20, 2026 | 7.76 | 7.90 | 6.98 | 7.14 | 7.14 | -5.68% | 840,610 |
| Mar 19, 2026 | 7.07 | 7.57 | 6.90 | 7.57 | 7.57 | -3.20% | 653,272 |
| Mar 18, 2026 | 8.35 | 8.50 | 7.79 | 7.82 | 7.82 | -9.60% | 764,221 |
| Mar 17, 2026 | 9.08 | 9.14 | 8.56 | 8.65 | 8.65 | -2.81% | 386,635 |
| Mar 16, 2026 | 9.00 | 9.35 | 8.51 | 8.90 | 8.90 | -4.61% | 1,736,746 |
| Mar 13, 2026 | 9.79 | 9.91 | 9.10 | 9.33 | 9.33 | -5.38% | 1,459,799 |
| Mar 12, 2026 | 10.17 | 10.17 | 9.78 | 9.86 | 9.86 | -3.05% | 329,145 |
| Mar 11, 2026 | 10.54 | 10.54 | 9.85 | 10.17 | 10.17 | -4.24% | 656,294 |
| Mar 10, 2026 | 10.58 | 11.09 | 10.45 | 10.62 | 10.62 | 5.15% | 307,426 |
| Mar 9, 2026 | 9.58 | 10.33 | 9.35 | 10.10 | 10.10 | 0.70% | 865,583 |
| Mar 6, 2026 | 9.78 | 10.36 | 9.60 | 10.03 | 10.03 | 0.60% | 318,703 |
| Mar 5, 2026 | 10.19 | 10.19 | 9.58 | 9.97 | 9.97 | -3.76% | 471,150 |
| Mar 4, 2026 | 11.06 | 11.22 | 10.35 | 10.36 | 10.36 | -6.50% | 399,973 |
| Mar 3, 2026 | 11.04 | 11.15 | 10.36 | 11.08 | 11.08 | -8.81% | 392,031 |
| Mar 2, 2026 | 12.56 | 12.64 | 11.70 | 12.15 | 12.15 | -3.19% | 452,580 |
| Feb 27, 2026 | 12.54 | 12.81 | 12.10 | 12.55 | 12.55 | 2.37% | 401,704 |
| Feb 26, 2026 | 12.01 | 12.37 | 11.60 | 12.26 | 12.26 | -0.49% | 302,565 |
| Feb 25, 2026 | 12.35 | 12.62 | 12.11 | 12.32 | 12.32 | 1.99% | 457,160 |
| Feb 24, 2026 | 12.20 | 12.48 | 11.66 | 12.08 | 12.08 | -0.98% | 554,542 |
| Feb 23, 2026 | 12.00 | 12.66 | 11.83 | 12.20 | 12.20 | 7.96% | 837,268 |
| Feb 20, 2026 | 10.44 | 11.39 | 10.29 | 11.30 | 11.30 | 10.89% | 606,869 |
| Feb 19, 2026 | 9.58 | 10.27 | 9.51 | 10.19 | 10.19 | 6.48% | 272,393 |
| Feb 18, 2026 | 9.26 | 9.58 | 9.26 | 9.57 | 9.57 | 7.29% | 283,215 |
| Feb 17, 2026 | 9.27 | 9.60 | 8.92 | 8.92 | 8.92 | -10.35% | 444,418 |
| Feb 13, 2026 | 10.22 | 10.40 | 9.88 | 9.95 | 9.95 | 0.51% | 310,666 |
| Feb 12, 2026 | 11.57 | 11.57 | 9.89 | 9.90 | 9.90 | -14.80% | 481,772 |
| Feb 11, 2026 | 12.20 | 12.20 | 11.42 | 11.62 | 11.62 | 1.75% | 234,702 |
| Feb 10, 2026 | 11.85 | 11.92 | 11.22 | 11.42 | 11.42 | -4.11% | 326,122 |
| Feb 9, 2026 | 12.04 | 12.26 | 11.40 | 11.91 | 11.91 | 7.10% | 398,297 |
| Feb 6, 2026 | 10.77 | 11.43 | 10.61 | 11.12 | 11.12 | 7.44% | 474,006 |
| Feb 5, 2026 | 11.14 | 11.45 | 10.17 | 10.35 | 10.35 | -17.00% | 682,534 |
| Feb 4, 2026 | 12.94 | 13.23 | 11.81 | 12.47 | 12.47 | -1.81% | 549,216 |
| Feb 3, 2026 | 12.91 | 13.50 | 11.99 | 12.70 | 12.70 | 11.11% | 610,767 |
| Feb 2, 2026 | 11.78 | 12.00 | 10.82 | 11.43 | 11.43 | -5.38% | 865,630 |