U.S. markets close in 2 hours 7 minutes

Santacruz Silver Mining Ltd. (SCZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.39000.0000 (0.00%)
As of 1:23PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.38500.39500.38250.39000.3900178,580
Apr 19, 20210.39000.40000.38000.39000.3900224,400
Apr 16, 20210.39000.40000.38000.39000.3900217,400
Apr 15, 20210.37000.39000.37000.38000.3800337,600
Apr 14, 20210.38000.40000.36000.37000.3700193,700
Apr 13, 20210.37000.38000.37000.38000.3800196,500
Apr 12, 20210.39000.39000.36000.36000.3600271,600
Apr 09, 20210.38000.39000.37000.38000.3800215,000
Apr 08, 20210.38000.39000.37000.38000.3800175,700
Apr 07, 20210.39000.39000.36000.36000.3600109,100
Apr 06, 20210.37000.39000.37000.38000.3800386,700
Apr 05, 20210.36000.37000.35000.36000.3600179,900
Apr 01, 20210.34000.36000.33000.34000.3400292,300
Mar 31, 20210.33000.35000.32000.32000.3200580,400
Mar 30, 20210.33000.34000.31000.33000.3300350,300
Mar 29, 20210.35000.36000.33000.33000.3300104,600
Mar 26, 20210.35000.35000.33000.35000.3500189,700
Mar 25, 20210.36000.36000.33000.35000.3500218,900
Mar 24, 20210.35000.37000.35000.36000.3600194,800
Mar 23, 20210.38000.39000.34000.35000.3500528,500
Mar 22, 20210.38000.41000.38000.39000.3900257,900
Mar 19, 20210.38000.39000.36000.39000.3900301,800
Mar 18, 20210.40000.40000.37000.38000.3800472,800
Mar 17, 20210.38000.42000.37000.41000.4100644,900
Mar 16, 20210.37000.39000.36000.37000.3700721,100
Mar 15, 20210.33000.38000.33000.37000.37001,655,700
Mar 12, 20210.32000.34000.32000.33000.3300696,700
Mar 11, 20210.32000.33000.32000.33000.33001,025,700
Mar 10, 20210.32000.33000.31000.32000.32001,992,700
Mar 09, 20210.30000.33000.30000.32000.32001,705,100
Mar 08, 20210.29000.30000.28000.29000.2900619,800
Mar 05, 20210.30000.30000.28000.29000.2900668,900
Mar 04, 20210.32000.32000.28000.31000.31001,051,200
Mar 03, 20210.33000.34000.32000.32000.3200861,200
Mar 02, 20210.34000.35000.33000.34000.34002,720,100
Mar 01, 20210.38000.38000.34000.35000.3500555,000
Feb 26, 20210.38000.38000.36000.38000.3800379,200
Feb 25, 20210.40000.40000.38000.38000.38001,464,300
Feb 24, 20210.39000.40000.37000.40000.4000929,600
Feb 23, 20210.41000.41000.39000.39000.3900242,100
Feb 22, 20210.38000.42000.38000.40000.40001,818,000
Feb 19, 20210.38000.38000.37000.38000.3800230,800
Feb 18, 20210.38000.38000.37000.37000.3700186,800
Feb 17, 20210.37000.38000.37000.38000.3800333,600
Feb 16, 20210.38000.39000.37000.38000.3800341,700
Feb 12, 20210.38000.39000.37000.38000.3800338,600
Feb 11, 20210.39000.40000.37000.37000.3700759,300
Feb 10, 20210.40000.41000.38000.38000.3800525,800
Feb 09, 20210.39000.40000.39000.39000.3900338,600
Feb 08, 20210.40000.43000.40000.40000.40001,050,600
Feb 05, 20210.40000.40000.39000.40000.4000659,200
Feb 04, 20210.40000.41000.39000.41000.4100778,100
Feb 03, 20210.47000.47000.43000.44000.4400303,300
Feb 02, 20210.48000.48000.44000.47000.4700637,400
Feb 01, 20210.56000.58000.50000.50000.50001,728,200
Jan 29, 20210.44000.46000.42000.45000.4500720,300
Jan 28, 20210.43000.46000.39000.43000.4300708,600
Jan 27, 20210.38000.44000.33000.38000.3800487,200
Jan 26, 20210.42000.42000.38000.39000.3900163,000
Jan 25, 20210.41000.43000.41000.42000.420086,600
Jan 22, 20210.44000.44000.41000.42000.4200175,500
Jan 21, 20210.46000.46000.43000.44000.440079,200
Jan 20, 20210.44000.46000.43000.46000.4600331,900
Jan 19, 20210.40000.44000.40000.42000.4200313,100
Jan 18, 20210.40000.40000.38000.39000.390047,500
Jan 15, 20210.41000.42000.38000.38000.3800176,400
Jan 14, 20210.39000.42000.39000.42000.4200122,100
Jan 13, 20210.42000.42000.39000.39000.390080,100
Jan 12, 20210.42000.42000.39000.42000.4200213,800
Jan 11, 20210.44000.44000.41000.41000.4100638,400
Jan 08, 20210.51000.51000.41000.45000.4500625,900
Jan 07, 20210.49000.52000.48000.51000.5100108,700
Jan 06, 20210.49000.50000.47000.49000.4900111,500
Jan 05, 20210.50000.50000.47000.49000.4900223,800
Jan 04, 20210.50000.52000.46000.49000.4900642,900
Dec 31, 20200.49000.49000.45000.47000.4700364,400
Dec 30, 20200.47000.49000.46000.49000.4900357,200
Dec 29, 20200.41000.48000.41000.47000.4700271,400
Dec 24, 20200.42000.42000.37000.40000.4000139,600
Dec 23, 20200.43000.43000.41000.42000.4200187,600
Dec 22, 20200.44000.46000.40000.41000.4100355,400
Dec 21, 20200.46000.48000.45000.46000.4600431,100
Dec 18, 20200.44000.48000.43000.44000.4400357,900
Dec 17, 20200.42000.48000.40000.46000.4600784,500
Dec 16, 20200.35000.40000.35000.40000.40001,146,100
Dec 15, 20200.32000.35000.32000.33000.3300488,200
Dec 14, 20200.33000.34000.31000.33000.3300219,900
Dec 11, 20200.30000.33000.30000.33000.3300165,600
Dec 10, 20200.34000.34000.30000.30000.3000129,000
Dec 09, 20200.33000.35000.32000.33000.3300242,300
Dec 08, 20200.31000.33000.30000.33000.3300358,100
Dec 07, 20200.32000.32000.30000.32000.3200259,900
Dec 04, 20200.31000.32000.31000.32000.3200144,400
Dec 03, 20200.32000.32000.31000.32000.320071,200
Dec 02, 20200.31000.32000.30000.32000.3200225,900
Dec 01, 20200.30000.31000.30000.31000.3100244,200
Nov 30, 20200.28000.29000.28000.28000.2800160,900
Nov 27, 20200.28000.29000.28000.29000.2900100,400
Nov 26, 20200.29000.29000.28000.28000.28005,100
Nov 25, 20200.28000.29000.28000.29000.2900170,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...