Santacruz Silver Mining Ltd. (TSXV:SCZ)
Canada
· Delayed Price · Currency is CAD 10.72
-0.84 (-7.27%)
Apr 28, 2026, 4:00 PM EST
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.02 | 10.62 | 10.72 | 10.72 | -7.27% | 270,446 |
| Apr 27, 2026 | 11.43 | 11.59 | 11.00 | 11.56 | 11.56 | - | 151,913 |
| Apr 24, 2026 | 11.96 | 12.00 | 11.53 | 11.56 | 11.56 | -1.53% | 100,613 |
| Apr 23, 2026 | 12.06 | 12.09 | 11.39 | 11.74 | 11.74 | -4.86% | 266,828 |
| Apr 22, 2026 | 11.86 | 12.45 | 11.81 | 12.34 | 12.34 | 6.38% | 432,783 |
| Apr 21, 2026 | 12.14 | 12.52 | 11.56 | 11.60 | 11.60 | -6.60% | 235,399 |
| Apr 20, 2026 | 12.55 | 12.55 | 12.02 | 12.42 | 12.42 | -1.58% | 163,318 |
| Apr 17, 2026 | 12.97 | 13.48 | 12.45 | 12.62 | 12.62 | 1.53% | 219,355 |
| Apr 16, 2026 | 12.22 | 12.44 | 11.74 | 12.43 | 12.43 | 3.07% | 164,377 |
| Apr 15, 2026 | 12.50 | 12.75 | 11.98 | 12.06 | 12.06 | -2.74% | 259,167 |
| Apr 14, 2026 | 12.00 | 12.67 | 12.00 | 12.40 | 12.40 | 5.62% | 421,430 |
| Apr 13, 2026 | 11.03 | 11.98 | 10.90 | 11.74 | 11.74 | 5.86% | 332,802 |
| Apr 10, 2026 | 11.25 | 11.50 | 10.87 | 11.09 | 11.09 | -1.16% | 209,643 |
| Apr 9, 2026 | 11.11 | 11.51 | 10.85 | 11.22 | 11.22 | 2.47% | 293,089 |
| Apr 8, 2026 | 11.95 | 12.08 | 10.79 | 10.95 | 10.95 | 0.27% | 350,501 |
| Apr 7, 2026 | 11.20 | 11.27 | 10.49 | 10.92 | 10.92 | -3.53% | 378,556 |
| Apr 6, 2026 | 10.95 | 11.34 | 10.69 | 11.32 | 11.32 | 4.04% | 196,270 |
| Apr 2, 2026 | 10.80 | 11.16 | 10.41 | 10.88 | 10.88 | -4.06% | 329,930 |
| Apr 1, 2026 | 12.11 | 12.24 | 11.24 | 11.34 | 11.34 | -6.20% | 659,478 |
| Mar 31, 2026 | 11.08 | 12.09 | 11.05 | 12.09 | 12.09 | 14.60% | 513,249 |
| Mar 30, 2026 | 10.99 | 11.12 | 10.35 | 10.55 | 10.55 | -1.12% | 214,363 |
| Mar 27, 2026 | 10.22 | 10.80 | 9.99 | 10.67 | 10.67 | 5.12% | 278,674 |
| Mar 26, 2026 | 10.50 | 10.80 | 10.00 | 10.15 | 10.15 | -9.13% | 375,563 |
| Mar 25, 2026 | 11.65 | 11.89 | 10.95 | 11.17 | 11.17 | 4.30% | 327,114 |
| Mar 24, 2026 | 10.22 | 10.99 | 10.19 | 10.71 | 10.71 | 3.68% | 448,885 |
| Mar 23, 2026 | 9.60 | 10.74 | 9.60 | 10.33 | 10.33 | 7.72% | 379,764 |
| Mar 20, 2026 | 10.55 | 10.77 | 9.56 | 9.59 | 9.59 | -6.89% | 525,089 |
| Mar 19, 2026 | 9.60 | 10.40 | 9.48 | 10.30 | 10.30 | -3.65% | 786,562 |
| Mar 18, 2026 | 11.44 | 11.50 | 10.68 | 10.69 | 10.69 | -10.02% | 630,723 |
| Mar 17, 2026 | 12.21 | 12.46 | 11.75 | 11.88 | 11.88 | -1.41% | 328,517 |
| Mar 16, 2026 | 12.37 | 12.68 | 11.65 | 12.05 | 12.05 | -5.56% | 676,015 |
| Mar 13, 2026 | 13.12 | 13.39 | 12.50 | 12.76 | 12.76 | -4.56% | 895,366 |
| Mar 12, 2026 | 13.99 | 13.99 | 13.26 | 13.37 | 13.37 | -3.47% | 156,003 |
| Mar 11, 2026 | 14.14 | 14.14 | 13.35 | 13.85 | 13.85 | -3.48% | 275,405 |
| Mar 10, 2026 | 14.22 | 15.02 | 14.17 | 14.35 | 14.35 | 4.97% | 294,888 |
| Mar 9, 2026 | 13.00 | 13.92 | 12.66 | 13.67 | 13.67 | 0.59% | 457,600 |
| Mar 6, 2026 | 13.25 | 14.14 | 13.01 | 13.59 | 13.59 | 0.07% | 243,303 |
| 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 |