Santacruz Silver Mining Ltd. SCZM
NASDAQ · United States · Non-Energy Minerals
$8.71-0.12 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.71 | -1.36% | $8.80 | $8.94 | $8.61 | 281.52K |
| 2026-09-30 | $8.83 | -1.62% | $9.05 | $9.23 | $8.81 | 215.50K |
| 2026-09-29 | $8.98 | -0.50% | $9.08 | $9.39 | $8.78 | 296.70K |
| 2026-09-28 | $9.02 | -4.85% | $8.80 | $9.15 | $8.60 | 737.50K |
| 2026-09-25 | $9.48 | +6.28% | $9.01 | $9.53 | $8.86 | 319.70K |
| 2026-09-24 | $8.92 | +0.45% | $8.75 | $8.92 | $8.55 | 400.40K |
| 2026-09-23 | $8.88 | -7.02% | $9.25 | $9.29 | $8.72 | 575.60K |
| 2026-09-22 | $9.55 | +5.76% | $9.06 | $9.62 | $8.95 | 452.50K |
| 2026-09-21 | $9.03 | -5.25% | $9.49 | $9.50 | $9.00 | 317.10K |
| 2026-09-18 | $9.53 | +6.84% | $9.27 | $9.55 | $8.81 | 834.70K |
| 2026-09-17 | $8.92 | +7.34% | $8.76 | $9.07 | $8.76 | 587.40K |
| 2026-09-16 | $8.31 | -3.82% | $8.88 | $8.90 | $8.17 | 561.90K |
| 2026-09-15 | $8.64 | -3.68% | $8.93 | $8.99 | $8.45 | 496.20K |
| 2026-09-14 | $8.97 | -7.05% | $9.15 | $9.15 | $8.74 | 455.40K |
| 2026-09-11 | $9.65 | -0.41% | $9.93 | $10.19 | $9.58 | 352.20K |
| 2026-09-10 | $9.69 | -7.09% | $9.93 | $10.09 | $9.59 | 472.00K |
| 2026-09-09 | $10.43 | +4.61% | $10.12 | $10.50 | $10.12 | 517.80K |
| 2026-09-08 | $9.97 | +0.30% | $9.90 | $10.19 | $9.82 | 275.90K |
| 2026-09-04 | $9.94 | -4.61% | $10.03 | $10.18 | $9.81 | 481.00K |
| 2026-09-03 | $10.42 | +2.36% | $10.50 | $10.69 | $9.97 | 469.40K |
| 2026-09-02 | $10.18 | +10.65% | $9.38 | $10.27 | $9.38 | 630.40K |
| 2026-09-01 | $9.20 | -1.71% | $8.95 | $9.40 | $8.75 | 513.80K |
| 2026-08-31 | $9.36 | -1.68% | $9.36 | $9.44 | $9.18 | 246.10K |
| 2026-08-28 | $9.52 | -4.99% | $10.16 | $10.39 | $9.34 | 583.80K |
| 2026-08-27 | $10.02 | +4.05% | $9.61 | $10.05 | $9.43 | 445.10K |
| 2026-08-26 | $9.63 | -1.43% | $9.61 | $9.75 | $9.46 | 347.60K |
| 2026-08-25 | $9.77 | +2.09% | $9.45 | $9.85 | $9.34 | 296.40K |
| 2026-08-24 | $9.57 | -1.09% | $9.76 | $9.85 | $9.45 | 414.60K |
| 2026-08-21 | $9.68 | -0.87% | $10.26 | $10.27 | $9.62 | 786.60K |
| 2026-08-20 | $9.76 | +2.31% | $9.46 | $10.10 | $9.45 | 824.00K |
| 2026-08-19 | $9.54 | +13.98% | $8.72 | $9.58 | $8.72 | 965.90K |
| 2026-08-18 | $8.37 | -4.34% | $8.63 | $8.76 | $8.35 | 399.50K |
| 2026-08-17 | $8.75 | -1.13% | $8.85 | $9.02 | $8.64 | 839.10K |
| 2026-08-14 | $8.85 | +1.49% | $8.85 | $9.17 | $8.80 | 310.10K |
| 2026-08-13 | $8.72 | -1.69% | $8.53 | $8.92 | $8.50 | 385.30K |
| 2026-08-12 | $8.87 | -2.10% | $9.28 | $9.40 | $8.82 | 425.80K |
| 2026-08-11 | $9.06 | +0.89% | $8.96 | $9.10 | $8.65 | 573.10K |
| 2026-08-10 | $8.98 | +6.90% | $8.50 | $9.12 | $8.50 | 776.40K |
| 2026-08-07 | $8.40 | +5.40% | $8.47 | $8.63 | $8.15 | 554.00K |
| 2026-08-06 | $7.97 | +0.13% | $7.75 | $8.12 | $7.60 | 481.80K |
| 2026-08-05 | $7.96 | +10.56% | $7.72 | $7.98 | $7.51 | 667.80K |
| 2026-08-04 | $7.20 | +6.98% | $6.87 | $7.32 | $6.84 | 595.80K |
| 2026-08-03 | $6.73 | +4.18% | $6.39 | $6.76 | $6.26 | 304.60K |
| 2026-07-31 | $6.46 | -4.72% | $6.52 | $6.66 | $6.28 | 330.90K |
| 2026-07-30 | $6.78 | +7.45% | $6.35 | $6.79 | $6.27 | 352.70K |
| 2026-07-29 | $6.31 | -2.32% | $6.41 | $6.58 | $6.14 | 499.20K |
| 2026-07-28 | $6.46 | +2.38% | $6.30 | $6.49 | $6.01 | 606.60K |
| 2026-07-27 | $6.31 | +0.32% | $6.34 | $6.46 | $6.12 | 381.10K |
| 2026-07-24 | $6.29 | -0.16% | $6.24 | $6.46 | $6.10 | 245.60K |
| 2026-07-23 | $6.30 | -6.80% | $6.61 | $6.61 | $6.21 | 390.70K |
| 2026-07-22 | $6.76 | +3.05% | $6.71 | $6.91 | $6.66 | 428.50K |
| 2026-07-21 | $6.56 | +9.15% | $6.31 | $6.57 | $6.18 | 510.80K |
| 2026-07-20 | $6.01 | +1.18% | $5.94 | $6.04 | $5.84 | 443.90K |
| 2026-07-17 | $5.94 | -0.67% | $5.82 | $6.06 | $5.61 | 618.90K |
| 2026-07-16 | $5.98 | -5.83% | $6.21 | $6.25 | $5.90 | 543.30K |
| 2026-07-15 | $6.35 | -2.31% | $6.54 | $6.58 | $6.19 | 400.90K |
| 2026-07-14 | $6.50 | +2.36% | $6.51 | $6.72 | $6.47 | 352.10K |
| 2026-07-13 | $6.35 | -2.46% | $6.36 | $6.36 | $6.15 | 331.50K |
| 2026-07-10 | $6.51 | -2.40% | $6.59 | $6.68 | $6.45 | 254.30K |
| 2026-07-09 | $6.67 | +6.89% | $6.39 | $6.72 | $6.34 | 1.20M |
| 2026-07-08 | $6.24 | -2.04% | $6.23 | $6.41 | $6.02 | 532.90K |
| 2026-07-07 | $6.37 | -6.46% | $6.65 | $6.73 | $6.25 | 502.90K |
| 2026-07-06 | $6.81 | +1.79% | $6.94 | $7.11 | $6.66 | 449.80K |
| 2026-07-02 | $6.69 | +1.52% | $6.80 | $7.05 | $6.54 | 635.50K |
| 2026-07-01 | $6.59 | +1.54% | $6.49 | $6.87 | $6.49 | 221.70K |
| 2026-06-30 | $6.49 | -0.31% | $6.48 | $6.67 | $6.39 | 193.20K |
| 2026-06-29 | $6.51 | -1.51% | $6.55 | $6.61 | $6.36 | 291.60K |
| 2026-06-26 | $6.61 | +2.64% | $6.65 | $6.83 | $6.52 | 343.80K |
| 2026-06-25 | $6.44 | +1.74% | $6.47 | $6.69 | $6.34 | 363.00K |
| 2026-06-24 | $6.33 | -4.38% | $6.27 | $6.47 | $6.22 | 526.30K |
| 2026-06-23 | $6.62 | -6.23% | $6.73 | $6.87 | $6.50 | 543.40K |
| 2026-06-22 | $7.06 | -1.26% | $7.03 | $7.14 | $6.88 | 462.90K |
| 2026-06-18 | $7.15 | -4.54% | $7.46 | $7.71 | $7.09 | 511.60K |
| 2026-06-17 | $7.49 | -6.02% | $7.84 | $8.31 | $7.47 | 530.70K |
| 2026-06-16 | $7.97 | +5.56% | $7.62 | $8.05 | $7.44 | 458.00K |
| 2026-06-15 | $7.55 | +8.17% | $7.68 | $7.86 | $7.52 | 576.40K |
| 2026-06-12 | $6.98 | +4.33% | $6.86 | $7.01 | $6.46 | 839.60K |
| 2026-06-11 | $6.69 | +10.95% | $6.00 | $6.70 | $6.00 | 458.00K |
| 2026-06-10 | $6.03 | -1.15% | $5.92 | $6.28 | $5.88 | 492.80K |
| 2026-06-09 | $6.10 | -3.79% | $6.35 | $6.64 | $5.95 | 640.80K |
| 2026-06-08 | $6.34 | -0.94% | $6.52 | $6.63 | $6.30 | 590.70K |
| 2026-06-05 | $6.40 | -15.68% | $7.32 | $7.34 | $6.34 | 1.12M |
| 2026-06-04 | $7.59 | +1.88% | $7.75 | $7.75 | $7.45 | 377.00K |
| 2026-06-03 | $7.45 | -10.56% | $8.33 | $8.33 | $7.45 | 777.70K |
| 2026-06-02 | $8.33 | +2.33% | $8.25 | $8.49 | $8.04 | 309.50K |
| 2026-06-01 | $8.14 | -0.12% | $8.01 | $8.32 | $7.74 | 435.40K |
| 2026-05-29 | $8.15 | +0.37% | $8.12 | $8.32 | $7.87 | 510.10K |
| 2026-05-28 | $8.12 | +4.24% | $7.77 | $8.26 | $7.53 | 602.50K |
| 2026-05-27 | $7.79 | -3.23% | $7.76 | $8.01 | $7.70 | 564.60K |
| 2026-05-26 | $8.05 | +0.25% | $8.22 | $8.31 | $7.98 | 790.00K |