Skip to main content
Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.880
+0.070 (2.49%)
At close: Dec 5, 2025

Santacruz Silver Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.973.052.862.882.882.49%2,066,597
Dec 4, 20252.982.982.782.812.81-8.17%1,870,001
Dec 3, 20252.943.062.893.063.066.99%2,314,235
Dec 2, 20252.912.912.702.862.86-2.72%1,822,486
Dec 1, 20252.572.942.512.942.9421.99%4,917,943
Nov 28, 20252.252.522.252.412.412.12%3,103,435
Nov 27, 20252.352.382.282.362.36-1.26%446,384
Nov 26, 20252.102.392.072.392.3918.91%2,241,372
Nov 25, 20252.002.071.942.012.011.01%1,345,026
Nov 24, 20251.801.991.801.991.996.99%762,284
Nov 21, 20251.801.881.761.861.862.76%2,948,194
Nov 20, 20251.902.001.801.811.81-3.21%894,744
Nov 19, 20251.942.021.871.871.871.08%804,848
Nov 18, 20251.811.941.811.851.851.65%659,665
Nov 17, 20251.961.991.821.821.82-6.19%1,189,704
Nov 14, 20251.821.981.811.941.941.04%852,718
Nov 13, 20252.112.111.901.921.92-5.42%1,869,497
Nov 12, 20251.942.111.902.032.039.14%1,709,477
Nov 11, 20252.002.001.801.861.86-4.62%2,584,222
Nov 10, 20252.002.121.881.951.958.33%2,481,763
Nov 7, 20251.751.851.731.801.800.56%686,501
Nov 6, 20251.891.891.741.791.79-1.65%1,007,494
Nov 5, 20251.791.841.721.821.824.00%3,541,343
Nov 4, 20251.811.821.721.751.75-5.41%2,044,985
Nov 3, 20252.002.031.831.851.85-7.04%1,747,656
Oct 31, 20252.112.131.971.991.99-5.69%1,675,664
Oct 30, 20251.972.111.972.112.115.50%810,414
Oct 29, 20252.122.161.982.002.001.52%1,460,442
Oct 28, 20251.812.031.811.971.975.91%1,853,917
Oct 27, 20252.002.011.841.861.86-8.37%1,669,693
Oct 24, 20252.052.132.012.032.03-4.69%1,108,817
Oct 23, 20252.202.202.082.132.134.41%1,053,689
Oct 22, 20251.972.081.912.042.042.00%1,216,619
Oct 21, 20252.062.091.962.002.00-13.04%2,327,650
Oct 20, 20252.292.332.222.302.304.55%2,083,857
Oct 17, 20252.542.552.192.202.20-16.35%3,292,426
Oct 16, 20252.552.692.532.632.633.14%1,401,189
Oct 15, 20252.542.592.482.552.552.00%2,216,741
Oct 14, 20252.302.582.302.502.505.04%1,772,140
Oct 10, 20252.462.462.262.382.38-2.86%2,191,071
Oct 9, 20252.592.642.332.452.45-4.30%2,319,446
Oct 8, 20252.552.622.452.562.561.99%1,609,116
Oct 7, 20252.552.622.492.512.51-2.33%1,105,872
Oct 6, 20252.602.732.552.572.57-1.15%1,279,070
Oct 3, 20252.642.772.592.602.60-1,083,728
Oct 2, 20252.752.752.462.602.60-5.45%1,823,315
Oct 1, 20252.782.852.672.752.75-0.36%971,600
Sep 30, 20252.652.762.632.762.76-1.08%1,490,384
Sep 29, 20252.822.952.752.792.791.09%1,626,943
Sep 26, 20252.592.782.592.762.766.98%1,835,531
Sep 25, 20252.502.592.432.582.588.40%1,305,050
Sep 24, 20252.502.562.342.382.38-5.56%1,164,366
Sep 23, 20252.572.622.472.522.52-1.95%2,156,472
Sep 22, 20252.422.582.402.572.579.36%1,912,236
Sep 19, 20252.212.352.182.352.357.80%1,208,751
Sep 18, 20252.222.232.092.182.18-1,292,474
Sep 17, 20252.262.312.112.182.18-6.44%2,276,293
Sep 16, 20252.512.532.272.332.33-3.72%2,317,373
Sep 15, 20252.302.452.282.422.427.08%2,343,961
Sep 12, 20252.302.342.222.262.26-1.74%1,940,424
Sep 11, 20252.252.302.222.302.302.22%1,469,939
Sep 10, 20252.092.252.082.252.257.14%2,232,503
Sep 9, 20252.012.101.992.102.10-1,529,001
Sep 8, 20251.982.111.952.102.107.14%1,917,329
Sep 5, 20252.032.091.941.961.96-1.01%978,703
Sep 4, 20251.952.101.821.981.98-1.98%2,132,545
Sep 3, 20251.952.131.922.022.027.45%2,922,988
Sep 2, 20251.841.941.831.881.885.62%1,780,079
Aug 29, 20251.731.791.691.781.782.89%1,126,350
Aug 28, 20251.661.731.651.731.734.22%1,050,308
Aug 27, 20251.681.681.631.661.66-2.92%761,650
Aug 26, 20251.701.711.631.711.71-1.16%989,855
Aug 25, 20251.581.731.581.731.738.81%1,288,782
Aug 22, 20251.431.621.391.591.599.66%1,539,074
Aug 21, 20251.321.451.321.451.4512.40%1,507,548
Aug 20, 20251.251.301.231.291.294.88%477,907
Aug 19, 20251.281.311.211.231.23-7.52%654,983
Aug 18, 20251.291.331.281.331.331.53%254,654
Aug 15, 20251.361.371.311.311.31-2.96%648,066
Aug 14, 20251.381.391.331.351.35-2.88%342,623
Aug 13, 20251.381.421.371.391.390.72%330,710
Aug 12, 20251.371.401.361.381.38-0.72%337,173
Aug 11, 20251.341.401.341.391.39-604,255
Aug 8, 20251.441.441.381.391.39-4.14%877,840
Aug 7, 20251.451.461.421.451.452.11%1,001,026
Aug 6, 20251.401.421.361.421.42-1,062,083
Aug 5, 20251.311.421.311.421.4223.48%2,046,063
Aug 1, 20251.121.211.121.151.150.88%607,800
Jul 31, 20251.141.161.121.141.14-2.56%751,164
Jul 30, 20251.221.231.151.171.17-8.59%1,379,221
Jul 29, 20251.251.291.221.281.28-0.78%818,420
Jul 28, 20251.311.351.271.291.29-1.53%808,489
Jul 25, 20251.361.391.311.311.31-5.76%779,618
Jul 24, 20251.331.411.331.391.39-0.71%582,256
Jul 23, 20251.431.441.351.401.40-2.10%526,521
Jul 22, 20251.451.461.401.431.43-0.69%907,170
Jul 21, 20251.371.471.351.441.447.46%1,053,665
Jul 18, 20251.361.431.341.341.34-2.19%604,846
Jul 17, 20251.421.431.351.371.37-2.84%876,611
Jul 16, 20251.341.431.321.411.414.44%1,038,888