Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada
· Delayed Price · Currency is CAD 0.9600
-0.0200 (-2.04%)
Jun 27, 2025, 4:00 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -2.04% | 805,182 |
| 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 |
| Jun 2, 2025 | 0.73 | 0.77 | 0.71 | 0.77 | 0.77 | 8.45% | 702,100 |
| May 30, 2025 | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | - | 223,400 |
| May 29, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | 1.43% | 935,629 |
| May 28, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 1,273,340 |
| May 27, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 910,600 |
| May 26, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 275,200 |
| May 23, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 4.20% | 649,200 |
| May 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 150,824 |
| May 21, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 0.85% | 455,833 |
| May 20, 2025 | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | 13.46% | 1,153,512 |
| May 16, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 2.97% | 609,826 |
| May 15, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 3.06% | 184,000 |
| May 14, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 363,908 |
| May 13, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 212,500 |
| May 12, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -7.27% | 427,600 |
| 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 |