Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada
· Delayed Price · Currency is CAD 13.93
+0.35 (2.54%)
Mar 6, 2026, 1:38 PM EST
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.25 | 14.12 | 13.01 | 13.64 | - | 0.44% | 108,186 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.14 | 13.58 | 13.58 | -3.62% | 474,741 |
| Mar 4, 2026 | 15.18 | 15.24 | 14.09 | 14.09 | 14.09 | -5.75% | 548,176 |
| Mar 3, 2026 | 15.25 | 15.25 | 14.19 | 14.95 | 14.95 | -10.05% | 415,244 |
| Mar 2, 2026 | 17.17 | 17.17 | 16.06 | 16.62 | 16.62 | -2.46% | 401,890 |
| Feb 27, 2026 | 17.10 | 17.49 | 16.58 | 17.04 | 17.04 | 1.55% | 457,182 |
| Feb 26, 2026 | 16.42 | 16.84 | 16.02 | 16.78 | 16.78 | -0.53% | 406,433 |
| Feb 25, 2026 | 16.99 | 17.20 | 16.56 | 16.87 | 16.87 | 2.06% | 376,925 |
| Feb 24, 2026 | 16.25 | 17.00 | 16.08 | 16.53 | 16.53 | -0.30% | 305,240 |
| Feb 23, 2026 | 16.88 | 17.30 | 16.22 | 16.58 | 16.58 | 8.37% | 977,788 |
| Feb 20, 2026 | 14.00 | 15.52 | 14.00 | 15.30 | 15.30 | 11.60% | 1,117,176 |
| Feb 19, 2026 | 13.20 | 14.00 | 12.99 | 13.71 | 13.71 | 5.46% | 342,366 |
| Feb 18, 2026 | 13.14 | 13.15 | 12.59 | 13.00 | 13.00 | 6.64% | 260,692 |
| Feb 17, 2026 | 13.45 | 13.45 | 12.18 | 12.19 | 12.19 | -9.84% | 790,010 |
| Feb 13, 2026 | 14.00 | 14.15 | 13.33 | 13.52 | 13.52 | -0.59% | 551,156 |
| Feb 12, 2026 | 15.65 | 15.65 | 13.45 | 13.60 | 13.60 | -13.10% | 1,139,951 |
| Feb 11, 2026 | 15.99 | 16.50 | 15.51 | 15.65 | 15.65 | 0.77% | 285,265 |
| Feb 10, 2026 | 16.11 | 16.21 | 15.20 | 15.53 | 15.53 | -2.94% | 335,189 |
| Feb 9, 2026 | 15.54 | 16.61 | 15.53 | 16.00 | 16.00 | 6.31% | 337,537 |
| Feb 6, 2026 | 14.77 | 15.20 | 14.50 | 15.05 | 15.05 | 5.99% | 325,644 |
| Feb 5, 2026 | 15.41 | 15.65 | 14.10 | 14.20 | 14.20 | -16.96% | 752,753 |
| Feb 4, 2026 | 18.25 | 18.25 | 16.01 | 17.10 | 17.10 | -0.47% | 587,032 |
| Feb 3, 2026 | 18.60 | 18.60 | 16.32 | 17.18 | 17.18 | 9.99% | 547,520 |
| Feb 2, 2026 | 16.29 | 16.49 | 14.81 | 15.62 | 15.62 | -4.29% | 772,883 |
| Jan 30, 2026 | 17.00 | 17.59 | 15.33 | 16.32 | 16.32 | -14.11% | 1,037,043 |
| Jan 29, 2026 | 20.99 | 21.04 | 17.23 | 19.00 | 19.00 | -6.95% | 955,033 |
| Jan 28, 2026 | 22.50 | 22.50 | 19.99 | 20.42 | 20.42 | -9.04% | 708,021 |
| Jan 27, 2026 | 21.50 | 22.45 | 19.33 | 22.45 | 22.45 | 4.86% | 1,036,641 |
| Jan 26, 2026 | 23.43 | 23.90 | 21.15 | 21.41 | 21.41 | -0.42% | 1,174,409 |
| Jan 23, 2026 | 20.00 | 21.94 | 20.00 | 21.50 | 21.50 | 7.23% | 707,785 |
| Jan 22, 2026 | 17.25 | 20.10 | 17.24 | 20.05 | 20.05 | 17.18% | 709,333 |
| Jan 21, 2026 | 17.60 | 18.20 | 16.56 | 17.11 | 17.11 | -1.84% | 1,141,439 |
| Jan 20, 2026 | 16.52 | 17.43 | 16.37 | 17.43 | 17.43 | 6.61% | 700,750 |
| Jan 19, 2026 | 16.64 | 16.90 | 16.26 | 16.35 | 16.35 | 0.68% | 442,358 |
| Jan 16, 2026 | 15.66 | 16.24 | 15.11 | 16.24 | 16.24 | 2.72% | 631,398 |
| Jan 15, 2026 | 15.06 | 15.87 | 14.67 | 15.81 | 15.81 | 2.66% | 561,573 |
| Jan 14, 2026 | 15.82 | 16.21 | 14.86 | 15.40 | 15.40 | -1.16% | 567,734 |
| Jan 13, 2026 | 16.52 | 16.54 | 15.27 | 15.58 | 15.58 | -2.62% | 740,123 |
| Jan 12, 2026 | 14.99 | 16.05 | 14.99 | 16.00 | 16.00 | 8.77% | 1,045,721 |
| Jan 9, 2026 | 13.95 | 14.71 | 13.73 | 14.71 | 14.71 | 8.56% | 506,351 |
| Jan 8, 2026 | 13.50 | 13.67 | 13.25 | 13.55 | 13.55 | -4.04% | 471,564 |
| Jan 7, 2026 | 13.90 | 14.19 | 13.40 | 14.12 | 14.12 | -2.62% | 328,175 |
| Jan 6, 2026 | 13.59 | 14.56 | 13.59 | 14.50 | 14.50 | 7.01% | 592,780 |
| Jan 5, 2026 | 13.40 | 13.83 | 13.25 | 13.55 | 13.55 | 3.83% | 359,235 |
| Jan 2, 2026 | 13.75 | 13.93 | 12.55 | 13.05 | 13.05 | -1.36% | 433,629 |
| Dec 31, 2025 | 13.85 | 14.00 | 13.07 | 13.23 | 13.23 | -5.90% | 370,848 |
| Dec 30, 2025 | 14.36 | 14.90 | 14.06 | 14.06 | 14.06 | -0.57% | 608,315 |
| Dec 29, 2025 | 13.56 | 14.85 | 13.32 | 14.14 | 14.14 | 4.59% | 767,194 |
| Dec 24, 2025 | 13.00 | 13.52 | 12.83 | 13.52 | 13.52 | 4.08% | 262,274 |
| Dec 23, 2025 | 12.50 | 13.15 | 12.04 | 12.99 | 12.99 | 4.09% | 347,931 |
| Dec 22, 2025 | 12.35 | 12.76 | 12.03 | 12.48 | 12.48 | 6.58% | 414,561 |
| Dec 19, 2025 | 11.83 | 12.09 | 11.47 | 11.71 | 11.71 | 2.45% | 402,545 |
| Dec 18, 2025 | 12.05 | 12.15 | 11.39 | 11.43 | 11.43 | -5.93% | 596,620 |
| Dec 17, 2025 | 12.59 | 12.89 | 12.05 | 12.15 | 12.15 | 1.50% | 370,367 |
| Dec 16, 2025 | 12.70 | 12.74 | 11.72 | 11.97 | 11.97 | -7.64% | 495,187 |
| Dec 15, 2025 | 14.25 | 14.50 | 12.74 | 12.96 | 12.96 | -7.49% | 564,134 |
| Dec 12, 2025 | 14.84 | 14.84 | 12.95 | 14.01 | 14.01 | -2.37% | 1,240,007 |
| Dec 11, 2025 | 13.55 | 15.32 | 13.55 | 14.35 | 14.35 | 6.14% | 732,857 |
| Dec 10, 2025 | 12.25 | 13.73 | 12.24 | 13.52 | 13.52 | 10.46% | 331,513 |
| Dec 9, 2025 | 11.32 | 12.48 | 11.32 | 12.24 | 12.24 | 8.90% | 659,004 |
| Dec 8, 2025 | 11.64 | 11.76 | 10.80 | 11.24 | 11.24 | -2.43% | 408,732 |
| Dec 5, 2025 | 11.88 | 12.20 | 11.44 | 11.52 | 11.52 | 2.49% | 516,649 |
| Dec 4, 2025 | 11.92 | 11.92 | 11.12 | 11.24 | 11.24 | -8.17% | 467,547 |
| Dec 3, 2025 | 11.76 | 12.24 | 11.56 | 12.24 | 12.24 | 6.99% | 578,600 |
| Dec 2, 2025 | 11.64 | 11.64 | 10.80 | 11.44 | 11.44 | -2.72% | 455,621 |
| Dec 1, 2025 | 10.28 | 11.76 | 10.04 | 11.76 | 11.76 | 21.99% | 1,229,485 |
| Nov 28, 2025 | 9.00 | 10.08 | 9.00 | 9.64 | 9.64 | 2.12% | 775,858 |
| Nov 27, 2025 | 9.40 | 9.52 | 9.12 | 9.44 | 9.44 | -1.26% | 111,596 |
| Nov 26, 2025 | 8.40 | 9.56 | 8.26 | 9.56 | 9.56 | 18.91% | 560,343 |
| Nov 25, 2025 | 8.00 | 8.28 | 7.76 | 8.04 | 8.04 | 1.01% | 336,274 |
| Nov 24, 2025 | 7.20 | 7.96 | 7.20 | 7.96 | 7.96 | 6.99% | 190,571 |
| Nov 21, 2025 | 7.20 | 7.52 | 7.04 | 7.44 | 7.44 | 2.76% | 737,048 |
| Nov 20, 2025 | 7.60 | 8.00 | 7.20 | 7.24 | 7.24 | -3.21% | 223,686 |
| Nov 19, 2025 | 7.76 | 8.08 | 7.48 | 7.48 | 7.48 | 1.08% | 201,212 |
| Nov 18, 2025 | 7.24 | 7.76 | 7.24 | 7.40 | 7.40 | 1.65% | 164,916 |
| Nov 17, 2025 | 7.84 | 7.96 | 7.28 | 7.28 | 7.28 | -6.19% | 297,426 |
| Nov 14, 2025 | 7.28 | 7.92 | 7.24 | 7.76 | 7.76 | 1.04% | 213,179 |
| Nov 13, 2025 | 8.44 | 8.44 | 7.60 | 7.68 | 7.68 | -5.42% | 467,374 |
| Nov 12, 2025 | 7.76 | 8.44 | 7.60 | 8.12 | 8.12 | 9.14% | 427,369 |
| Nov 11, 2025 | 8.00 | 8.00 | 7.20 | 7.44 | 7.44 | -4.62% | 646,055 |
| Nov 10, 2025 | 8.00 | 8.48 | 7.52 | 7.80 | 7.80 | 8.33% | 620,440 |
| Nov 7, 2025 | 7.00 | 7.40 | 6.92 | 7.20 | 7.20 | 0.56% | 171,625 |
| Nov 6, 2025 | 7.56 | 7.56 | 6.96 | 7.16 | 7.16 | -1.65% | 251,873 |
| Nov 5, 2025 | 7.16 | 7.36 | 6.86 | 7.28 | 7.28 | 4.00% | 885,335 |
| Nov 4, 2025 | 7.24 | 7.28 | 6.88 | 7.00 | 7.00 | -5.41% | 511,246 |
| Nov 3, 2025 | 8.00 | 8.12 | 7.32 | 7.40 | 7.40 | -7.04% | 436,914 |
| Oct 31, 2025 | 8.44 | 8.52 | 7.88 | 7.96 | 7.96 | -5.69% | 418,916 |
| Oct 30, 2025 | 7.88 | 8.44 | 7.88 | 8.44 | 8.44 | 5.50% | 202,603 |
| Oct 29, 2025 | 8.48 | 8.64 | 7.92 | 8.00 | 8.00 | 1.52% | 365,110 |
| Oct 28, 2025 | 7.24 | 8.12 | 7.24 | 7.88 | 7.88 | 5.91% | 463,479 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.36 | 7.44 | 7.44 | -8.37% | 417,423 |
| Oct 24, 2025 | 8.20 | 8.52 | 8.02 | 8.12 | 8.12 | -4.69% | 277,204 |
| Oct 23, 2025 | 8.80 | 8.80 | 8.32 | 8.52 | 8.52 | 4.41% | 263,422 |
| Oct 22, 2025 | 7.88 | 8.32 | 7.64 | 8.16 | 8.16 | 2.00% | 304,154 |
| Oct 21, 2025 | 8.24 | 8.36 | 7.84 | 8.00 | 8.00 | -13.04% | 581,912 |
| Oct 20, 2025 | 9.16 | 9.32 | 8.88 | 9.20 | 9.20 | 4.55% | 520,964 |
| Oct 17, 2025 | 10.16 | 10.20 | 8.76 | 8.80 | 8.80 | -16.35% | 823,106 |
| Oct 16, 2025 | 10.20 | 10.76 | 10.10 | 10.52 | 10.52 | 3.14% | 350,297 |
| Oct 15, 2025 | 10.16 | 10.36 | 9.92 | 10.20 | 10.20 | 2.00% | 554,185 |
| Oct 14, 2025 | 9.20 | 10.32 | 9.20 | 10.00 | 10.00 | 5.04% | 443,035 |