Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada
· Delayed Price · Currency is CAD 1.370
-0.020 (-1.44%)
Aug 14, 2025, 10:00 AM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 330,710 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 337,200 |
| Aug 11, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | - | 604,300 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -4.14% | 877,840 |
| Aug 7, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 1,001,026 |
| Aug 6, 2025 | 1.40 | 1.42 | 1.36 | 1.42 | 1.42 | - | 1,062,100 |
| Aug 5, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 23.48% | 2,046,100 |
| Aug 1, 2025 | 1.12 | 1.21 | 1.12 | 1.15 | 1.15 | 0.88% | 607,800 |
| Jul 31, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 751,200 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -8.59% | 1,379,221 |
| Jul 29, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | -0.78% | 818,420 |
| Jul 28, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 808,500 |
| Jul 25, 2025 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 779,618 |
| Jul 24, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | -0.71% | 582,300 |
| Jul 23, 2025 | 1.43 | 1.44 | 1.35 | 1.40 | 1.40 | -2.10% | 526,521 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 907,200 |
| Jul 21, 2025 | 1.37 | 1.47 | 1.35 | 1.44 | 1.44 | 7.46% | 1,053,700 |
| Jul 18, 2025 | 1.36 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 604,846 |
| Jul 17, 2025 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 876,611 |
| Jul 16, 2025 | 1.34 | 1.43 | 1.32 | 1.41 | 1.41 | 4.44% | 1,038,900 |
| Jul 15, 2025 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 741,600 |
| Jul 14, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 2,195,300 |
| Jul 11, 2025 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 10.26% | 1,650,800 |
| Jul 10, 2025 | 1.10 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 744,925 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 542,220 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -6.03% | 1,110,200 |
| Jul 7, 2025 | 1.10 | 1.17 | 1.06 | 1.16 | 1.16 | 6.42% | 817,916 |
| Jul 4, 2025 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 365,918 |
| Jul 3, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 517,600 |
| Jul 2, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 723,400 |
| Jun 30, 2025 | 0.96 | 1.03 | 0.95 | 1.03 | 1.03 | 7.29% | 813,700 |
| Jun 27, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -2.04% | 805,200 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 3.16% | 712,335 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 572,800 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 1.04% | 815,531 |
| Jun 23, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 1.05% | 655,100 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 407,800 |
| Jun 19, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.91% | 388,511 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 531,714 |
| Jun 17, 2025 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | 8.08% | 945,400 |
| Jun 16, 2025 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 6.45% | 774,500 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.92 | 0.93 | 0.93 | -5.10% | 925,925 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | - | 604,429 |
| Jun 11, 2025 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -3.92% | 390,400 |
| Jun 10, 2025 | 1.08 | 1.08 | 0.97 | 1.02 | 1.02 | -2.86% | 637,800 |
| Jun 9, 2025 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 5.00% | 1,491,800 |
| Jun 6, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | 3.09% | 2,150,800 |
| Jun 5, 2025 | 1.09 | 1.13 | 0.94 | 0.97 | 0.97 | -3.96% | 2,755,100 |
| Jun 4, 2025 | 0.95 | 1.02 | 0.90 | 1.01 | 1.01 | 7.45% | 2,179,000 |
| Jun 3, 2025 | 0.76 | 0.94 | 0.74 | 0.94 | 0.94 | 22.08% | 1,781,500 |