Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada
· Delayed Price · Currency is CAD 0.5100
-0.0400 (-7.27%)
May 12, 2025, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -7.27% | 427,556 |
| May 9, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 417,900 |
| May 8, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 144,548 |
| May 7, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 459,335 |
| May 6, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 5.88% | 714,500 |
| May 5, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 8.51% | 231,614 |
| May 2, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 452,330 |
| May 1, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | -3.00% | 462,905 |
| Apr 30, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | -3.85% | 11,543,319 |
| Apr 29, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 632,625 |
| Apr 28, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 349,930 |
| Apr 25, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | - | 757,100 |
| Apr 24, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | - | 352,100 |
| Apr 23, 2025 | 0.52 | 0.56 | 0.50 | 0.55 | 0.55 | 5.77% | 752,027 |
| Apr 22, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | - | 771,400 |
| Apr 21, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -1.89% | 502,400 |
| Apr 17, 2025 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | -5.36% | 611,036 |
| Apr 16, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | 1.82% | 675,900 |
| Apr 15, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | - | 221,502 |
| Apr 14, 2025 | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | 7.84% | 667,942 |
| Apr 11, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 13.33% | 1,567,000 |
| Apr 10, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 2.27% | 618,000 |
| Apr 9, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 17.33% | 1,580,300 |
| Apr 8, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -1.32% | 859,530 |
| Apr 7, 2025 | 0.40 | 0.44 | 0.38 | 0.38 | 0.38 | -5.00% | 676,912 |
| Apr 4, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -6.98% | 1,081,500 |
| Apr 3, 2025 | 0.44 | 0.47 | 0.42 | 0.43 | 0.43 | -13.13% | 867,500 |
| Apr 2, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 560,902 |
| Apr 1, 2025 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -5.56% | 477,001 |
| Mar 31, 2025 | 0.52 | 0.54 | 0.49 | 0.54 | 0.54 | 3.85% | 465,200 |
| Mar 28, 2025 | 0.57 | 0.57 | 0.51 | 0.52 | 0.52 | -8.77% | 1,155,538 |
| Mar 27, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 413,700 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 525,045 |
| Mar 25, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 373,947 |
| Mar 24, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 182,100 |
| Mar 21, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 464,833 |
| Mar 20, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 455,900 |
| Mar 19, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -3.39% | 628,210 |
| Mar 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 3.51% | 699,528 |
| Mar 17, 2025 | 0.51 | 0.58 | 0.51 | 0.57 | 0.57 | 9.62% | 924,923 |
| Mar 14, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 664,526 |
| Mar 13, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 844,600 |
| Mar 12, 2025 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 4.00% | 826,319 |
| Mar 11, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 12.36% | 823,027 |
| Mar 10, 2025 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | -2.20% | 1,281,200 |
| Mar 7, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 8.33% | 1,458,100 |
| Mar 6, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | - | 398,341 |
| Mar 5, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 13.51% | 839,400 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 475,013 |
| Mar 3, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.85% | 628,700 |