Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
8.64
-0.33 (-3.68%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.93 | 8.99 | 8.45 | 8.64 | 8.64 | -3.68% | 479,116 |
| Sep 14, 2026 | 9.15 | 9.15 | 8.74 | 8.97 | 8.97 | -7.05% | 433,817 |
| Sep 11, 2026 | 9.93 | 10.19 | 9.58 | 9.65 | 9.65 | -0.41% | 350,970 |
| Sep 10, 2026 | 9.93 | 10.09 | 9.59 | 9.69 | 9.69 | -7.09% | 466,669 |
| Sep 9, 2026 | 10.12 | 10.50 | 10.12 | 10.43 | 10.43 | 4.61% | 500,711 |
| Sep 8, 2026 | 9.90 | 10.19 | 9.83 | 9.97 | 9.97 | 0.30% | 271,115 |
| Sep 4, 2026 | 10.03 | 10.18 | 9.81 | 9.94 | 9.94 | -4.61% | 481,676 |
| Sep 3, 2026 | 10.50 | 10.69 | 9.97 | 10.42 | 10.42 | 2.36% | 464,607 |
| Sep 2, 2026 | 9.38 | 10.27 | 9.38 | 10.18 | 10.18 | 10.65% | 621,491 |
| Sep 1, 2026 | 8.95 | 9.40 | 8.75 | 9.20 | 9.20 | -1.71% | 490,312 |
| Aug 31, 2026 | 9.36 | 9.45 | 9.18 | 9.36 | 9.36 | -1.68% | 242,191 |
| Aug 28, 2026 | 10.16 | 10.39 | 9.34 | 9.52 | 9.52 | -4.99% | 582,077 |
| Aug 27, 2026 | 9.61 | 10.05 | 9.43 | 10.02 | 10.02 | 4.05% | 436,121 |
| Aug 26, 2026 | 9.61 | 9.75 | 9.46 | 9.63 | 9.63 | -1.43% | 343,077 |
| Aug 25, 2026 | 9.45 | 9.85 | 9.34 | 9.77 | 9.77 | 2.09% | 294,420 |
| Aug 24, 2026 | 9.76 | 9.85 | 9.45 | 9.57 | 9.57 | -1.09% | 405,000 |
| Aug 21, 2026 | 10.26 | 10.27 | 9.62 | 9.68 | 9.68 | -0.87% | 777,894 |
| 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 |