Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
10.10
+0.07 (0.70%)
At close: Mar 9, 2026, 4:00 PM EDT
10.25
+0.15 (1.49%)
After-hours: Mar 9, 2026, 6:09 PM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.58 | 10.33 | 9.35 | 10.21 | - | 1.79% | 854,577 |
| Mar 6, 2026 | 9.78 | 10.36 | 9.60 | 10.03 | 10.03 | 0.60% | 318,703 |
| Mar 5, 2026 | 10.19 | 10.19 | 9.58 | 9.97 | 9.97 | -3.76% | 471,150 |
| Mar 4, 2026 | 11.06 | 11.22 | 10.35 | 10.36 | 10.36 | -6.50% | 399,973 |
| Mar 3, 2026 | 11.04 | 11.15 | 10.36 | 11.08 | 11.08 | -8.81% | 392,031 |
| Mar 2, 2026 | 12.56 | 12.64 | 11.70 | 12.15 | 12.15 | -3.19% | 452,580 |
| Feb 27, 2026 | 12.54 | 12.81 | 12.10 | 12.55 | 12.55 | 2.37% | 401,704 |
| Feb 26, 2026 | 12.01 | 12.37 | 11.60 | 12.26 | 12.26 | -0.49% | 302,565 |
| Feb 25, 2026 | 12.35 | 12.62 | 12.11 | 12.32 | 12.32 | 1.99% | 457,160 |
| Feb 24, 2026 | 12.20 | 12.48 | 11.66 | 12.08 | 12.08 | -0.98% | 554,542 |
| Feb 23, 2026 | 12.00 | 12.66 | 11.83 | 12.20 | 12.20 | 7.96% | 837,268 |
| Feb 20, 2026 | 10.44 | 11.39 | 10.29 | 11.30 | 11.30 | 10.89% | 606,869 |
| Feb 19, 2026 | 9.58 | 10.27 | 9.51 | 10.19 | 10.19 | 6.48% | 272,393 |
| Feb 18, 2026 | 9.26 | 9.58 | 9.26 | 9.57 | 9.57 | 7.29% | 283,215 |
| Feb 17, 2026 | 9.27 | 9.60 | 8.92 | 8.92 | 8.92 | -10.35% | 444,418 |
| Feb 13, 2026 | 10.22 | 10.40 | 9.88 | 9.95 | 9.95 | 0.51% | 310,666 |
| Feb 12, 2026 | 11.57 | 11.57 | 9.89 | 9.90 | 9.90 | -14.80% | 481,772 |
| Feb 11, 2026 | 12.20 | 12.20 | 11.42 | 11.62 | 11.62 | 1.75% | 234,702 |
| Feb 10, 2026 | 11.85 | 11.92 | 11.22 | 11.42 | 11.42 | -4.11% | 326,122 |
| Feb 9, 2026 | 12.04 | 12.26 | 11.40 | 11.91 | 11.91 | 7.10% | 398,297 |
| Feb 6, 2026 | 10.77 | 11.43 | 10.61 | 11.12 | 11.12 | 7.44% | 474,006 |
| Feb 5, 2026 | 11.14 | 11.45 | 10.17 | 10.35 | 10.35 | -17.00% | 682,534 |
| Feb 4, 2026 | 12.94 | 13.23 | 11.81 | 12.47 | 12.47 | -1.81% | 549,216 |
| Feb 3, 2026 | 12.91 | 13.50 | 11.99 | 12.70 | 12.70 | 11.11% | 610,767 |
| Feb 2, 2026 | 11.78 | 12.00 | 10.82 | 11.43 | 11.43 | -5.38% | 865,630 |
| Jan 30, 2026 | 11.58 | 13.00 | 11.11 | 12.08 | 12.08 | -13.28% | 1,331,555 |
| Jan 29, 2026 | 15.28 | 15.40 | 12.80 | 13.93 | 13.93 | -8.05% | 1,270,121 |
| Jan 28, 2026 | 16.31 | 16.59 | 14.70 | 15.15 | 15.15 | -6.25% | 923,549 |
| Jan 27, 2026 | 16.02 | 16.30 | 14.14 | 16.16 | 16.16 | 3.86% | 1,050,443 |
| Jan 26, 2026 | 17.65 | 17.65 | 15.39 | 15.56 | 15.56 | -0.70% | 1,768,335 |
| Jan 23, 2026 | 14.55 | 16.27 | 14.54 | 15.67 | 15.67 | 8.44% | 913,419 |
| Jan 22, 2026 | 12.66 | 14.64 | 12.48 | 14.45 | 14.45 | 16.91% | 745,135 |
| Jan 21, 2026 | 12.85 | 13.27 | 11.93 | 12.36 | 12.36 | -1.02% | 419,524 |
| Jan 20, 2026 | 11.80 | 12.50 | 11.73 | 12.49 | 12.49 | 7.83% | 405,608 |
| Jan 16, 2026 | 11.40 | 11.58 | 10.86 | 11.58 | 11.58 | 2.03% | 212,812 |
| Jan 15, 2026 | 10.80 | 11.43 | 10.54 | 11.35 | 11.35 | 2.44% | 261,595 |
| Jan 14, 2026 | 11.22 | 11.69 | 10.72 | 11.08 | 11.08 | -1.34% | 316,718 |
| Jan 13, 2026 | 11.51 | 11.87 | 11.02 | 11.23 | 11.23 | -1.58% | 473,906 |
| Jan 12, 2026 | 10.88 | 11.55 | 10.61 | 11.41 | 11.41 | 8.67% | 383,132 |
| Jan 9, 2026 | 9.74 | 10.52 | 9.74 | 10.50 | 10.50 | 6.60% | 233,810 |
| Jan 8, 2026 | 9.90 | 10.05 | 9.56 | 9.85 | 9.85 | -3.24% | 281,213 |
| Jan 7, 2026 | 10.12 | 10.25 | 9.71 | 10.18 | 10.18 | -2.77% | 277,071 |
| Jan 6, 2026 | 10.10 | 10.56 | 9.90 | 10.47 | 10.47 | 6.19% | 299,257 |
| Jan 5, 2026 | 9.56 | 10.22 | 9.56 | 9.86 | 9.86 | 4.89% | 362,246 |
| Jan 2, 2026 | 9.77 | 10.14 | 9.19 | 9.40 | 9.40 | -2.69% | 315,473 |
| Dec 31, 2025 | 10.06 | 10.15 | 9.55 | 9.66 | 9.66 | -5.94% | 373,836 |
| Dec 30, 2025 | 10.50 | 10.88 | 10.27 | 10.27 | 10.27 | 0.49% | 358,997 |
| Dec 29, 2025 | 10.54 | 10.89 | 9.72 | 10.22 | 10.22 | -7.84% | 439,751 |
| Dec 26, 2025 | 10.44 | 11.16 | 9.96 | 11.09 | 11.09 | 12.70% | 416,277 |
| Dec 24, 2025 | 9.73 | 9.88 | 9.40 | 9.84 | 9.84 | 3.99% | 176,501 |
| Dec 23, 2025 | 9.50 | 9.59 | 8.80 | 9.46 | 9.46 | 4.55% | 294,539 |
| Dec 22, 2025 | 8.80 | 9.26 | 8.65 | 9.05 | 9.05 | 4.87% | 285,779 |
| Dec 19, 2025 | 8.65 | 8.78 | 8.16 | 8.63 | 8.63 | 3.23% | 211,097 |
| Dec 18, 2025 | 9.20 | 9.20 | 8.29 | 8.36 | 8.36 | -4.92% | 278,891 |
| Dec 17, 2025 | 9.30 | 9.78 | 8.77 | 8.79 | 8.79 | 0.42% | 143,887 |
| Dec 16, 2025 | 9.36 | 9.43 | 8.54 | 8.76 | 8.76 | -7.15% | 427,721 |
| Dec 15, 2025 | 10.16 | 10.88 | 9.27 | 9.43 | 9.43 | -6.63% | 350,699 |
| Dec 12, 2025 | 10.80 | 10.83 | 9.35 | 10.10 | 10.10 | -2.23% | 263,363 |
| Dec 11, 2025 | 10.31 | 11.10 | 9.90 | 10.33 | 10.33 | 5.41% | 419,315 |
| Dec 10, 2025 | 8.86 | 9.90 | 8.68 | 9.80 | 9.80 | 10.41% | 138,735 |
| Dec 9, 2025 | 8.21 | 9.00 | 8.20 | 8.88 | 8.88 | 8.77% | 298,302 |
| Dec 8, 2025 | 8.80 | 8.80 | 7.80 | 8.16 | 8.16 | -2.37% | 242,595 |
| Dec 5, 2025 | 8.68 | 8.77 | 8.20 | 8.36 | 8.36 | 4.16% | 228,049 |
| Dec 4, 2025 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | -7.98% | 316,940 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.27 | 8.72 | 8.72 | 6.86% | 348,408 |
| Dec 2, 2025 | 8.56 | 8.56 | 7.72 | 8.16 | 8.16 | -2.39% | 365,317 |
| Dec 1, 2025 | 7.00 | 8.40 | 6.92 | 8.36 | 8.36 | 22.22% | 484,031 |
| Nov 28, 2025 | 6.56 | 7.20 | 6.48 | 6.84 | 6.84 | 1.57% | 349,598 |
| Nov 26, 2025 | 6.00 | 6.80 | 5.88 | 6.73 | 6.73 | 16.91% | 248,859 |
| Nov 25, 2025 | 5.64 | 5.88 | 5.50 | 5.76 | 5.76 | 4.35% | 133,529 |
| Nov 24, 2025 | 5.68 | 5.68 | 5.17 | 5.52 | 5.52 | 6.15% | 101,720 |
| Nov 21, 2025 | 5.08 | 5.28 | 5.00 | 5.20 | 5.20 | 0.78% | 79,698 |
| Nov 20, 2025 | 5.44 | 5.72 | 5.12 | 5.16 | 5.16 | -5.15% | 88,027 |
| Nov 19, 2025 | 5.48 | 5.74 | 5.40 | 5.44 | 5.44 | 0.74% | 148,472 |
| Nov 18, 2025 | 5.36 | 5.52 | 5.08 | 5.40 | 5.40 | 1.89% | 72,927 |
| Nov 17, 2025 | 5.44 | 5.60 | 5.23 | 5.30 | 5.30 | -3.43% | 197,392 |
| Nov 14, 2025 | 5.16 | 5.60 | 5.16 | 5.49 | 5.49 | -0.58% | 82,041 |
| Nov 13, 2025 | 5.84 | 5.96 | 5.52 | 5.52 | 5.52 | -5.61% | 103,243 |
| Nov 12, 2025 | 5.40 | 6.04 | 5.38 | 5.85 | 5.85 | 10.30% | 240,864 |
| Nov 11, 2025 | 5.40 | 5.68 | 5.16 | 5.30 | 5.30 | -3.25% | 505,633 |
| Nov 10, 2025 | 4.80 | 6.00 | 4.68 | 5.48 | 5.48 | 3.79% | 620,995 |
| Nov 7, 2025 | 5.12 | 5.28 | 4.92 | 5.28 | 5.28 | 6.19% | 198,087 |
| Nov 6, 2025 | 5.16 | 5.28 | 4.92 | 4.97 | 4.97 | -1.35% | 103,809 |
| Nov 5, 2025 | 4.72 | 5.16 | 4.68 | 5.04 | 5.04 | 2.44% | 178,556 |
| Nov 4, 2025 | 5.20 | 5.20 | 4.88 | 4.92 | 4.92 | -6.39% | 275,835 |
| Nov 3, 2025 | 5.76 | 5.76 | 5.20 | 5.26 | 5.26 | -9.38% | 264,453 |
| Oct 31, 2025 | 6.12 | 6.20 | 5.64 | 5.80 | 5.80 | -2.44% | 317,460 |
| Oct 30, 2025 | 5.80 | 6.08 | 5.64 | 5.95 | 5.95 | 3.86% | 154,314 |
| Oct 29, 2025 | 5.76 | 6.12 | 5.68 | 5.72 | 5.72 | 2.32% | 162,445 |
| Oct 28, 2025 | 5.00 | 5.88 | 5.00 | 5.59 | 5.59 | 2.83% | 176,634 |
| Oct 27, 2025 | 5.80 | 5.88 | 5.24 | 5.44 | 5.44 | -6.21% | 291,724 |
| Oct 24, 2025 | 5.68 | 6.04 | 5.68 | 5.80 | 5.80 | -2.68% | 163,019 |
| Oct 23, 2025 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | 2.05% | 177,442 |
| Oct 22, 2025 | 5.40 | 5.92 | 5.40 | 5.84 | 5.84 | 2.10% | 136,933 |
| Oct 21, 2025 | 6.32 | 6.32 | 5.20 | 5.72 | 5.72 | -11.40% | 452,593 |
| Oct 20, 2025 | 6.44 | 7.02 | 6.36 | 6.46 | 6.46 | 2.15% | 185,376 |
| Oct 17, 2025 | 7.36 | 7.36 | 6.24 | 6.32 | 6.32 | -14.59% | 444,508 |
| Oct 16, 2025 | 7.28 | 7.68 | 7.24 | 7.40 | 7.40 | 1.96% | 252,877 |
| Oct 15, 2025 | 7.20 | 7.40 | 7.04 | 7.26 | 7.26 | 1.65% | 280,568 |
| Oct 14, 2025 | 6.64 | 7.72 | 6.64 | 7.14 | 7.14 | 0.03% | 180,218 |