Santacruz Silver Mining Ltd. (SCZM)
NASDAQ: SCZM · Real-Time Price · USD
7.88
-0.53 (-6.30%)
At close: Apr 28, 2026, 4:00 PM EDT
7.86
-0.02 (-0.25%)
Pre-market: Apr 29, 2026, 4:00 AM EDT
Santacruz Silver Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.11 | 8.11 | 7.77 | 7.88 | 7.88 | -6.30% | 391,254 |
| Apr 27, 2026 | 8.50 | 8.54 | 8.09 | 8.41 | 8.41 | -0.94% | 338,056 |
| Apr 24, 2026 | 8.47 | 8.78 | 8.40 | 8.49 | 8.49 | -1.39% | 294,512 |
| Apr 23, 2026 | 8.84 | 8.95 | 8.32 | 8.61 | 8.61 | -4.55% | 381,585 |
| Apr 22, 2026 | 8.83 | 9.07 | 8.65 | 9.02 | 9.02 | 6.24% | 421,296 |
| Apr 21, 2026 | 9.00 | 9.20 | 8.44 | 8.49 | 8.49 | -6.70% | 510,843 |
| Apr 20, 2026 | 9.10 | 9.13 | 8.76 | 9.10 | 9.10 | -1.09% | 348,206 |
| Apr 17, 2026 | 9.41 | 9.88 | 9.12 | 9.20 | 9.20 | 1.88% | 521,059 |
| Apr 16, 2026 | 8.90 | 9.10 | 8.57 | 9.03 | 9.03 | 2.38% | 322,415 |
| Apr 15, 2026 | 8.99 | 9.27 | 8.70 | 8.82 | 8.82 | -2.33% | 469,785 |
| Apr 14, 2026 | 8.75 | 9.22 | 8.74 | 9.03 | 9.03 | 4.88% | 719,617 |
| Apr 13, 2026 | 7.91 | 8.69 | 7.91 | 8.61 | 8.61 | 7.76% | 422,285 |
| Apr 10, 2026 | 8.12 | 8.28 | 7.88 | 7.99 | 7.99 | -1.72% | 406,895 |
| Apr 9, 2026 | 7.98 | 8.32 | 7.85 | 8.13 | 8.13 | 2.39% | 231,114 |
| Apr 8, 2026 | 8.64 | 8.78 | 7.70 | 7.94 | 7.94 | 1.02% | 456,805 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.55 | 7.86 | 7.86 | -3.56% | 384,149 |
| Apr 6, 2026 | 7.90 | 8.18 | 7.68 | 8.15 | 8.15 | 4.09% | 423,173 |
| Apr 2, 2026 | 7.53 | 8.04 | 7.41 | 7.83 | 7.83 | -3.69% | 633,998 |
| Apr 1, 2026 | 9.05 | 9.05 | 8.08 | 8.13 | 8.13 | -5.13% | 764,049 |
| Mar 31, 2026 | 7.85 | 8.60 | 7.78 | 8.57 | 8.57 | 12.91% | 923,107 |
| Mar 30, 2026 | 8.00 | 8.02 | 7.44 | 7.59 | 7.59 | -1.81% | 454,589 |
| Mar 27, 2026 | 7.31 | 7.79 | 7.21 | 7.73 | 7.73 | 5.89% | 381,516 |
| Mar 26, 2026 | 7.76 | 7.84 | 7.22 | 7.30 | 7.30 | -9.32% | 368,701 |
| Mar 25, 2026 | 8.50 | 8.63 | 7.93 | 8.05 | 8.05 | 1.77% | 372,402 |
| Mar 24, 2026 | 7.59 | 8.05 | 7.41 | 7.91 | 7.91 | 4.22% | 379,970 |
| Mar 23, 2026 | 7.00 | 7.89 | 6.97 | 7.59 | 7.59 | 6.30% | 724,593 |
| Mar 20, 2026 | 7.76 | 7.90 | 6.98 | 7.14 | 7.14 | -5.68% | 840,610 |
| Mar 19, 2026 | 7.07 | 7.57 | 6.90 | 7.57 | 7.57 | -3.20% | 653,272 |
| Mar 18, 2026 | 8.35 | 8.50 | 7.79 | 7.82 | 7.82 | -9.60% | 764,221 |
| Mar 17, 2026 | 9.08 | 9.14 | 8.56 | 8.65 | 8.65 | -2.81% | 386,635 |
| Mar 16, 2026 | 9.00 | 9.35 | 8.51 | 8.90 | 8.90 | -4.61% | 1,736,746 |
| Mar 13, 2026 | 9.79 | 9.91 | 9.10 | 9.33 | 9.33 | -5.38% | 1,459,799 |
| Mar 12, 2026 | 10.17 | 10.17 | 9.78 | 9.86 | 9.86 | -3.05% | 329,145 |
| Mar 11, 2026 | 10.54 | 10.54 | 9.85 | 10.17 | 10.17 | -4.24% | 656,294 |
| Mar 10, 2026 | 10.58 | 11.09 | 10.45 | 10.62 | 10.62 | 5.15% | 307,426 |
| Mar 9, 2026 | 9.58 | 10.33 | 9.35 | 10.10 | 10.10 | 0.70% | 865,583 |
| 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 |