NASDAQ : SCZM
Santacruz Silver Mining Ltd. — Price history
Materials · Other Precious Metals · Canada
Last price 6.62 USD (Oct 30, 2026, 2:52 PM EDT) · Market cap 613.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Santacruz Silver Mining Ltd. (SCZM) closed at 7.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.02 | 7.29 | 6.95 | 7.16 | 175,816 | +5.76% |
| 2026-10-30 | 6.82 | 6.93 | 6.603 | 6.77 | 444,196 | -6.49% |
| 2026-10-29 | 7.24 | 7.27 | 7.07 | 7.24 | 230,758 | -3.47% |
| 2026-10-28 | 7.49 | 7.52 | 7.26 | 7.5 | 269,165 | -0.13% |
| 2026-10-27 | 7.03 | 7.51 | 6.99 | 7.51 | 337,422 | +6.68% |
| 2026-10-26 | 6.99 | 7.078 | 6.85 | 7.04 | 434,734 | +1.29% |
| 2026-10-23 | 7.09 | 7.1 | 6.78 | 6.95 | 422,344 | -2.52% |
| 2026-10-22 | 7.73 | 7.73 | 7.055 | 7.13 | 633,514 | -12.73% |
| 2026-10-21 | 8.32 | 8.332 | 8.04 | 8.17 | 216,640 | -0.97% |
| 2026-10-20 | 8.22 | 8.67 | 8.1 | 8.25 | 320,120 | -1.67% |
| 2026-10-19 | 8.3 | 8.5 | 8.22 | 8.39 | 274,679 | +0.60% |
| 2026-10-16 | 8.29 | 8.68 | 8.28 | 8.34 | 365,638 | +0.24% |
| 2026-10-15 | 8.01 | 8.37 | 7.84 | 8.32 | 446,605 | +4.52% |
| 2026-10-14 | 8.05 | 8.18 | 7.76 | 7.96 | 663,047 | -6.02% |
| 2026-10-13 | 8.9 | 8.9 | 8.43 | 8.47 | 380,794 | -4.72% |
| 2026-10-12 | 9.02 | 9.073 | 8.84 | 8.89 | 149,272 | -2.41% |
| 2026-10-09 | 8.74 | 9.18 | 8.66 | 9.11 | 251,827 | +7.43% |
| 2026-10-08 | 8.36 | 8.58 | 8.27 | 8.48 | 467,647 | +0.36% |
| 2026-10-07 | 8.56 | 8.64 | 8.34 | 8.45 | 618,039 | -5.69% |
| 2026-10-06 | 8.98 | 9.14 | 8.685 | 8.96 | 375,327 | +0.34% |
| 2026-10-05 | 8.87 | 9.07 | 8.64 | 8.93 | 303,314 | +1.48% |
| 2026-10-02 | 8.91 | 9.04 | 8.6 | 8.8 | 293,521 | +1.03% |
| 2026-10-01 | 8.85 | 8.937 | 8.61 | 8.71 | 287,082 | -1.36% |
| 2026-09-30 | 9.05 | 9.23 | 8.81 | 8.83 | 215,486 | -1.62% |
| 2026-09-29 | 9.08 | 9.387 | 8.78 | 8.975 | 297,247 | -0.50% |
| 2026-09-28 | 8.8 | 9.15 | 8.6 | 9.02 | 737,507 | -4.85% |
| 2026-09-25 | 9.01 | 9.53 | 8.86 | 9.48 | 319,860 | +6.28% |
| 2026-09-24 | 8.75 | 8.92 | 8.55 | 8.92 | 400,373 | +0.45% |
| 2026-09-23 | 9.25 | 9.29 | 8.715 | 8.88 | 576,972 | -7.02% |
| 2026-09-22 | 9.06 | 9.62 | 8.95 | 9.55 | 453,996 | +5.76% |
| 2026-09-21 | 9.49 | 9.5 | 9 | 9.03 | 317,430 | -5.25% |
| 2026-09-18 | 9.27 | 9.55 | 8.81 | 9.53 | 834,758 | +6.84% |
| 2026-09-17 | 8.76 | 9.07 | 8.76 | 8.92 | 587,556 | +7.34% |
| 2026-09-16 | 8.88 | 8.9 | 8.166 | 8.31 | 561,923 | -3.82% |
| 2026-09-15 | 8.93 | 8.987 | 8.45 | 8.64 | 498,733 | -3.68% |
| 2026-09-14 | 9.15 | 9.15 | 8.74 | 8.97 | 455,454 | -7.05% |
| 2026-09-11 | 9.93 | 10.19 | 9.58 | 9.65 | 352,409 | -0.41% |
| 2026-09-10 | 9.93 | 10.09 | 9.59 | 9.69 | 472,143 | -7.09% |
| 2026-09-09 | 10.12 | 10.5 | 10.12 | 10.43 | 518,804 | +4.61% |
| 2026-09-08 | 9.9 | 10.19 | 9.825 | 9.97 | 275,916 | +0.30% |
| 2026-09-04 | 10.03 | 10.18 | 9.81 | 9.94 | 481,676 | -4.61% |
| 2026-09-03 | 10.5 | 10.69 | 9.97 | 10.42 | 469,703 | +2.36% |
| 2026-09-02 | 9.38 | 10.269 | 9.38 | 10.18 | 631,775 | +10.65% |
| 2026-09-01 | 8.95 | 9.398 | 8.753 | 9.2 | 513,765 | -1.71% |
| 2026-08-31 | 9.36 | 9.445 | 9.18 | 9.36 | 246,131 | -1.68% |
| 2026-08-28 | 10.16 | 10.39 | 9.337 | 9.52 | 584,673 | -4.99% |
| 2026-08-27 | 9.61 | 10.05 | 9.43 | 10.02 | 446,043 | +4.05% |
| 2026-08-26 | 9.61 | 9.75 | 9.46 | 9.63 | 348,268 | -1.43% |
| 2026-08-25 | 9.45 | 9.85 | 9.34 | 9.77 | 297,307 | +2.09% |
| 2026-08-24 | 9.755 | 9.85 | 9.45 | 9.57 | 414,586 | -1.09% |
| 2026-08-21 | 10.26 | 10.265 | 9.62 | 9.675 | 789,588 | -0.87% |
| 2026-08-20 | 9.46 | 10.1 | 9.45 | 9.76 | 824,040 | +2.31% |
| 2026-08-19 | 8.72 | 9.577 | 8.72 | 9.54 | 965,876 | +13.98% |
| 2026-08-18 | 8.63 | 8.76 | 8.35 | 8.37 | 399,455 | -4.34% |
| 2026-08-17 | 8.85 | 9.02 | 8.64 | 8.75 | 839,057 | -1.13% |
| 2026-08-14 | 8.85 | 9.17 | 8.8 | 8.85 | 310,143 | +1.49% |
| 2026-08-13 | 8.53 | 8.92 | 8.502 | 8.72 | 385,611 | -1.69% |
| 2026-08-12 | 9.28 | 9.4 | 8.82 | 8.87 | 426,175 | -2.10% |
| 2026-08-11 | 8.96 | 9.095 | 8.655 | 9.06 | 573,254 | +0.89% |
| 2026-08-10 | 8.5 | 9.12 | 8.5 | 8.98 | 776,361 | +6.90% |
| 2026-08-07 | 8.465 | 8.63 | 8.145 | 8.4 | 554,169 | +5.40% |
| 2026-08-06 | 7.75 | 8.12 | 7.6 | 7.97 | 481,769 | +0.13% |
| 2026-08-05 | 7.72 | 7.98 | 7.51 | 7.96 | 667,840 | +10.56% |
| 2026-08-04 | 6.87 | 7.32 | 6.84 | 7.2 | 596,104 | +6.98% |
| 2026-08-03 | 6.39 | 6.76 | 6.26 | 6.73 | 304,646 | +4.18% |
| 2026-07-31 | 6.52 | 6.657 | 6.28 | 6.46 | 330,868 | -4.72% |
| 2026-07-30 | 6.35 | 6.79 | 6.268 | 6.78 | 354,234 | +7.45% |
| 2026-07-29 | 6.41 | 6.58 | 6.14 | 6.31 | 499,252 | -2.32% |
| 2026-07-28 | 6.3 | 6.49 | 6.015 | 6.46 | 606,622 | +2.38% |
| 2026-07-27 | 6.34 | 6.46 | 6.12 | 6.31 | 381,685 | +0.32% |
| 2026-07-24 | 6.24 | 6.46 | 6.1 | 6.29 | 245,639 | -0.16% |
| 2026-07-23 | 6.61 | 6.61 | 6.21 | 6.3 | 390,738 | -6.80% |
| 2026-07-22 | 6.71 | 6.91 | 6.66 | 6.76 | 428,532 | +3.05% |
| 2026-07-21 | 6.31 | 6.575 | 6.18 | 6.56 | 510,762 | +9.15% |
| 2026-07-20 | 5.94 | 6.04 | 5.84 | 6.01 | 443,878 | +1.18% |
| 2026-07-17 | 5.82 | 6.06 | 5.61 | 5.94 | 618,884 | -0.67% |
| 2026-07-16 | 6.21 | 6.25 | 5.9 | 5.98 | 543,325 | -5.83% |
| 2026-07-15 | 6.54 | 6.58 | 6.19 | 6.35 | 400,876 | -2.31% |
| 2026-07-14 | 6.51 | 6.72 | 6.47 | 6.5 | 352,137 | +2.36% |
| 2026-07-13 | 6.36 | 6.36 | 6.15 | 6.35 | 331,479 | -2.46% |
| 2026-07-10 | 6.59 | 6.68 | 6.449 | 6.51 | 254,349 | -2.40% |
| 2026-07-09 | 6.39 | 6.725 | 6.34 | 6.67 | 1,199,058 | +6.89% |
| 2026-07-08 | 6.23 | 6.41 | 6.021 | 6.24 | 532,940 | -2.04% |
| 2026-07-07 | 6.65 | 6.73 | 6.25 | 6.37 | 503,190 | -6.46% |
| 2026-07-06 | 6.94 | 7.11 | 6.66 | 6.81 | 449,833 | +1.79% |
| 2026-07-02 | 6.8 | 7.05 | 6.54 | 6.69 | 636,210 | +1.52% |
| 2026-07-01 | 6.49 | 6.87 | 6.49 | 6.59 | 221,748 | +1.54% |
| 2026-06-30 | 6.48 | 6.67 | 6.39 | 6.49 | 193,177 | -0.31% |
| 2026-06-29 | 6.55 | 6.615 | 6.36 | 6.51 | 291,734 | -1.51% |
| 2026-06-26 | 6.65 | 6.833 | 6.52 | 6.61 | 343,783 | +2.64% |
| 2026-06-25 | 6.47 | 6.69 | 6.34 | 6.44 | 363,877 | +1.74% |
| 2026-06-24 | 6.27 | 6.475 | 6.22 | 6.33 | 526,468 | -4.38% |
| 2026-06-23 | 6.73 | 6.87 | 6.5 | 6.62 | 543,438 | -6.23% |
| 2026-06-22 | 7.03 | 7.14 | 6.88 | 7.06 | 462,871 | -1.26% |
| 2026-06-18 | 7.46 | 7.71 | 7.09 | 7.15 | 511,609 | -4.54% |
| 2026-06-17 | 7.84 | 8.305 | 7.47 | 7.49 | 530,651 | -6.02% |
| 2026-06-16 | 7.62 | 8.05 | 7.44 | 7.97 | 458,274 | +5.56% |
| 2026-06-15 | 7.68 | 7.86 | 7.52 | 7.55 | 576,377 | +8.17% |
| 2026-06-12 | 6.86 | 7.01 | 6.46 | 6.98 | 850,818 | +4.33% |
| 2026-06-11 | 6 | 6.7 | 6 | 6.69 | 457,951 | +10.95% |
| 2026-06-10 | 5.92 | 6.279 | 5.88 | 6.03 | 492,788 | -1.15% |
| 2026-06-09 | 6.35 | 6.64 | 5.95 | 6.1 | 640,776 | -3.79% |
| 2026-06-08 | 6.52 | 6.63 | 6.302 | 6.34 | 590,763 | -0.94% |
| 2026-06-05 | 7.32 | 7.34 | 6.34 | 6.4 | 1,122,947 | -15.68% |
| 2026-06-04 | 7.75 | 7.75 | 7.455 | 7.59 | 377,153 | +1.88% |
| 2026-06-03 | 8.33 | 8.33 | 7.445 | 7.45 | 777,857 | -10.56% |
| 2026-06-02 | 8.25 | 8.495 | 8.04 | 8.33 | 309,801 | +2.33% |
| 2026-06-01 | 8.01 | 8.32 | 7.735 | 8.14 | 435,381 | -0.12% |
| 2026-05-29 | 8.12 | 8.32 | 7.87 | 8.15 | 510,163 | +0.37% |
| 2026-05-28 | 7.77 | 8.255 | 7.53 | 8.12 | 602,488 | +4.24% |
| 2026-05-27 | 7.76 | 8.01 | 7.7 | 7.79 | 564,643 | -3.23% |
| 2026-05-26 | 8.22 | 8.31 | 7.98 | 8.05 | 791,324 | +0.25% |
| 2026-05-22 | 8.2 | 8.24 | 7.97 | 8.03 | 417,388 | -1.83% |
| 2026-05-21 | 8.18 | 8.385 | 8 | 8.18 | 711,071 | -2.39% |
| 2026-05-20 | 8.5 | 8.5 | 7.79 | 8.38 | 1,053,052 | +1.82% |
| 2026-05-19 | 8.42 | 8.495 | 7.97 | 8.23 | 599,798 | -3.86% |
| 2026-05-18 | 8.7 | 9 | 8.53 | 8.56 | 385,016 | -1.61% |
| 2026-05-15 | 8.8 | 8.97 | 8.52 | 8.7 | 449,654 | -10.31% |
| 2026-05-14 | 9.94 | 9.98 | 9.4 | 9.7 | 302,131 | -3.19% |
| 2026-05-13 | 10.05 | 10.42 | 9.785 | 10.02 | 420,854 | -1.28% |