Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
7.04
+0.09 (1.29%)
At close: Oct 26, 2026, 4:00 PM EDT
6.98
-0.06 (-0.85%)
After-hours: Oct 26, 2026, 7:57 PM EDT
Santacruz Silver Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.99 | 7.08 | 6.85 | 7.04 | 7.04 | 1.29% | 434,734 |
| Oct 23, 2026 | 7.09 | 7.10 | 6.78 | 6.95 | 6.95 | -2.52% | 422,344 |
| Oct 22, 2026 | 7.73 | 7.73 | 7.06 | 7.13 | 7.13 | -12.73% | 633,514 |
| Oct 21, 2026 | 8.32 | 8.33 | 8.04 | 8.17 | 8.17 | -0.97% | 216,640 |
| Oct 20, 2026 | 8.22 | 8.67 | 8.10 | 8.25 | 8.25 | -1.67% | 320,120 |
| Oct 19, 2026 | 8.30 | 8.50 | 8.22 | 8.39 | 8.39 | 0.60% | 274,679 |
| Oct 16, 2026 | 8.29 | 8.68 | 8.28 | 8.34 | 8.34 | 0.24% | 365,638 |
| Oct 15, 2026 | 8.01 | 8.37 | 7.84 | 8.32 | 8.32 | 4.52% | 446,605 |
| Oct 14, 2026 | 8.05 | 8.18 | 7.76 | 7.96 | 7.96 | -6.02% | 663,047 |
| Oct 13, 2026 | 8.90 | 8.90 | 8.43 | 8.47 | 8.47 | -4.72% | 380,794 |
| Oct 12, 2026 | 9.02 | 9.07 | 8.84 | 8.89 | 8.89 | -2.41% | 149,272 |
| Oct 9, 2026 | 8.74 | 9.18 | 8.66 | 9.11 | 9.11 | 7.43% | 251,827 |
| Oct 8, 2026 | 8.36 | 8.58 | 8.27 | 8.48 | 8.48 | 0.36% | 467,647 |
| Oct 7, 2026 | 8.56 | 8.64 | 8.34 | 8.45 | 8.45 | -5.69% | 618,039 |
| Oct 6, 2026 | 8.98 | 9.14 | 8.69 | 8.96 | 8.96 | 0.34% | 375,327 |
| Oct 5, 2026 | 8.87 | 9.07 | 8.64 | 8.93 | 8.93 | 1.48% | 303,314 |
| Oct 2, 2026 | 8.91 | 9.04 | 8.60 | 8.80 | 8.80 | 1.03% | 293,521 |
| Oct 1, 2026 | 8.85 | 8.94 | 8.61 | 8.71 | 8.71 | -1.36% | 287,082 |
| Sep 30, 2026 | 9.05 | 9.23 | 8.81 | 8.83 | 8.83 | -1.62% | 215,486 |
| Sep 29, 2026 | 9.08 | 9.39 | 8.78 | 8.98 | 8.98 | -0.50% | 297,247 |
| Sep 28, 2026 | 8.80 | 9.15 | 8.60 | 9.02 | 9.02 | -4.85% | 737,507 |
| Sep 25, 2026 | 9.01 | 9.53 | 8.86 | 9.48 | 9.48 | 6.28% | 319,860 |
| Sep 24, 2026 | 8.75 | 8.92 | 8.55 | 8.92 | 8.92 | 0.45% | 400,373 |
| Sep 23, 2026 | 9.25 | 9.29 | 8.72 | 8.88 | 8.88 | -7.02% | 576,972 |
| Sep 22, 2026 | 9.06 | 9.62 | 8.95 | 9.55 | 9.55 | 5.76% | 453,996 |
| Sep 21, 2026 | 9.49 | 9.50 | 9.00 | 9.03 | 9.03 | -5.25% | 317,430 |
| Sep 18, 2026 | 9.27 | 9.55 | 8.81 | 9.53 | 9.53 | 6.84% | 834,758 |
| Sep 17, 2026 | 8.76 | 9.07 | 8.76 | 8.92 | 8.92 | 7.34% | 587,556 |
| Sep 16, 2026 | 8.88 | 8.90 | 8.17 | 8.31 | 8.31 | -3.82% | 561,923 |
| Sep 15, 2026 | 8.93 | 8.99 | 8.45 | 8.64 | 8.64 | -3.68% | 498,733 |
| Sep 14, 2026 | 9.15 | 9.15 | 8.74 | 8.97 | 8.97 | -7.05% | 455,454 |
| Sep 11, 2026 | 9.93 | 10.19 | 9.58 | 9.65 | 9.65 | -0.41% | 352,409 |
| Sep 10, 2026 | 9.93 | 10.09 | 9.59 | 9.69 | 9.69 | -7.09% | 472,143 |
| Sep 9, 2026 | 10.12 | 10.50 | 10.12 | 10.43 | 10.43 | 4.61% | 518,805 |
| Sep 8, 2026 | 9.90 | 10.19 | 9.83 | 9.97 | 9.97 | 0.30% | 275,916 |
| 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% | 469,703 |
| Sep 2, 2026 | 9.38 | 10.27 | 9.38 | 10.18 | 10.18 | 10.65% | 631,775 |
| Sep 1, 2026 | 8.95 | 9.40 | 8.75 | 9.20 | 9.20 | -1.71% | 513,765 |
| Aug 31, 2026 | 9.36 | 9.45 | 9.18 | 9.36 | 9.36 | -1.68% | 246,131 |
| Aug 28, 2026 | 10.16 | 10.39 | 9.34 | 9.52 | 9.52 | -4.99% | 584,673 |
| Aug 27, 2026 | 9.61 | 10.05 | 9.43 | 10.02 | 10.02 | 4.05% | 446,043 |
| Aug 26, 2026 | 9.61 | 9.75 | 9.46 | 9.63 | 9.63 | -1.43% | 348,268 |
| Aug 25, 2026 | 9.45 | 9.85 | 9.34 | 9.77 | 9.77 | 2.09% | 297,307 |
| Aug 24, 2026 | 9.76 | 9.85 | 9.45 | 9.57 | 9.57 | -1.09% | 414,586 |
| Aug 21, 2026 | 10.26 | 10.27 | 9.62 | 9.68 | 9.68 | -0.87% | 789,588 |
| Aug 20, 2026 | 9.46 | 10.10 | 9.45 | 9.76 | 9.76 | 2.31% | 824,040 |
| Aug 19, 2026 | 8.72 | 9.58 | 8.72 | 9.54 | 9.54 | 13.98% | 965,876 |
| Aug 18, 2026 | 8.63 | 8.76 | 8.35 | 8.37 | 8.37 | -4.34% | 399,455 |
| Aug 17, 2026 | 8.85 | 9.02 | 8.64 | 8.75 | 8.75 | -1.13% | 839,057 |