5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
-18.01%
3 MONTH PERFORMANCE
+6.78%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
-25.05%
Santacruz Silver Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $7.24 | $7.24 (0%) | $7.27 | $7.07 | 230.76 K | $670.91 M |
| 10/28/2026 | $7.49 | $7.50 (0.13%) | $7.52 | $7.26 | 269.20 K | $695.00 M |
| 10/27/2026 | $7.03 | $7.51 (6.83%) | $7.51 | $6.99 | 337.42 K | $695.93 M |
| 10/26/2026 | $6.99 | $7.04 (0.72%) | $7.08 | $6.85 | 434.73 K | $652.37 M |
| 10/23/2026 | $7.09 | $6.95 (-1.97%) | $7.10 | $6.78 | 422.34 K | $644.03 M |
| 10/22/2026 | $7.73 | $7.13 (-7.76%) | $7.73 | $7.06 | 633.51 K | $660.71 M |
| 10/21/2026 | $8.32 | $8.17 (-1.8%) | $8.33 | $8.04 | 216.64 K | $757.09 M |
| 10/20/2026 | $8.22 | $8.25 (0.36%) | $8.67 | $8.10 | 320.12 K | $764.50 M |
| 10/19/2026 | $8.30 | $8.39 (1.08%) | $8.50 | $8.22 | 274.68 K | $777.47 M |
| 10/16/2026 | $8.29 | $8.34 (0.6%) | $8.68 | $8.28 | 365.64 K | $772.84 M |
| 10/15/2026 | $8.01 | $8.32 (3.87%) | $8.37 | $7.84 | 446.61 K | $770.99 M |
| 10/14/2026 | $8.05 | $7.96 (-1.12%) | $8.18 | $7.76 | 663.05 K | $737.63 M |
| 10/13/2026 | $8.90 | $8.47 (-4.83%) | $8.90 | $8.43 | 380.79 K | $784.89 M |
| 10/12/2026 | $9.02 | $8.89 (-1.44%) | $9.07 | $8.84 | 149.30 K | $823.81 M |
| 10/09/2026 | $8.74 | $9.11 (4.23%) | $9.18 | $8.66 | 251.83 K | $844.19 M |
| 10/08/2026 | $8.36 | $8.48 (1.44%) | $8.58 | $8.27 | 467.65 K | $785.81 M |
| 10/07/2026 | $8.56 | $8.45 (-1.29%) | $8.64 | $8.34 | 618.04 K | $783.03 M |
| 10/06/2026 | $8.98 | $8.96 (-0.22%) | $9.14 | $8.69 | 375.33 K | $830.29 M |
| 10/05/2026 | $8.87 | $8.93 (0.68%) | $9.07 | $8.64 | 303.31 K | $827.51 M |
| 10/02/2026 | $8.91 | $8.80 (-1.23%) | $9.04 | $8.60 | 293.52 K | $815.47 M |
| 10/01/2026 | $8.85 | $8.71 (-1.58%) | $8.94 | $8.61 | 287.10 K | $807.13 M |
| 09/30/2026 | $9.05 | $8.83 (-2.43%) | $9.23 | $8.81 | 215.50 K | $818.25 M |
| 09/29/2026 | $9.08 | $8.98 (-1.1%) | $9.39 | $8.78 | 297.25 K | $832.15 M |
| 09/28/2026 | $8.80 | $9.02 (2.5%) | $9.15 | $8.60 | 737.51 K | $835.85 M |
| 09/25/2026 | $9.01 | $9.48 (5.22%) | $9.53 | $8.86 | 319.86 K | $878.48 M |
| 09/24/2026 | $8.75 | $8.92 (1.94%) | $8.92 | $8.55 | 400.40 K | $826.59 M |
| 09/23/2026 | $9.25 | $8.88 (-4%) | $9.29 | $8.72 | 576.97 K | $822.88 M |
| 09/22/2026 | $9.06 | $9.55 (5.41%) | $9.62 | $8.95 | 454.00 K | $884.97 M |
| 09/21/2026 | $9.49 | $9.03 (-4.85%) | $9.50 | $9.00 | 317.43 K | $836.78 M |
| 09/18/2026 | $9.27 | $9.53 (2.8%) | $9.55 | $8.81 | 834.76 K | $883.11 M |
| 09/17/2026 | $8.76 | $8.92 (1.83%) | $9.07 | $8.76 | 587.56 K | $826.59 M |
| 09/16/2026 | $8.88 | $8.31 (-6.42%) | $8.90 | $8.17 | 561.92 K | $770.06 M |
| 09/15/2026 | $8.93 | $8.64 (-3.25%) | $8.99 | $8.45 | 498.73 K | $800.64 M |
| 09/14/2026 | $9.15 | $8.97 (-1.97%) | $9.15 | $8.74 | 455.45 K | $831.22 M |
| 09/11/2026 | $9.93 | $9.65 (-2.82%) | $10.19 | $9.58 | 352.41 K | $894.23 M |
| 09/10/2026 | $9.93 | $9.69 (-2.42%) | $10.09 | $9.59 | 472.14 K | $897.94 M |
| 09/09/2026 | $10.12 | $10.43 (3.06%) | $10.50 | $10.12 | 518.81 K | $966.51 M |
| 09/08/2026 | $9.90 | $9.97 (0.71%) | $10.19 | $9.82 | 275.92 K | $923.89 M |
| 09/04/2026 | $10.03 | $9.94 (-0.9%) | $10.18 | $9.81 | 481.68 K | $921.11 M |
| 09/03/2026 | $10.50 | $10.42 (-0.76%) | $10.69 | $9.97 | 469.70 K | $965.59 M |
| 09/02/2026 | $9.38 | $10.18 (8.53%) | $10.27 | $9.38 | 631.78 K | $943.35 M |
| 09/01/2026 | $8.95 | $9.20 (2.79%) | $9.40 | $8.75 | 513.80 K | $852.53 M |
| 08/31/2026 | $9.36 | $9.36 (0%) | $9.45 | $9.18 | 246.13 K | $867.36 M |
| 08/28/2026 | $10.16 | $9.52 (-6.3%) | $10.39 | $9.34 | 584.67 K | $882.19 M |
| 08/27/2026 | $9.61 | $10.02 (4.27%) | $10.05 | $9.43 | 446.04 K | $928.52 M |
| 08/26/2026 | $9.61 | $9.63 (0.21%) | $9.75 | $9.46 | 348.27 K | $892.38 M |
| 08/25/2026 | $9.45 | $9.77 (3.39%) | $9.85 | $9.34 | 297.31 K | $905.35 M |
| 08/24/2026 | $9.76 | $9.57 (-1.95%) | $9.85 | $9.45 | 414.60 K | $886.82 M |
| 08/21/2026 | $10.26 | $9.68 (-5.65%) | $10.27 | $9.62 | 789.59 K | $897.01 M |
| 08/20/2026 | $9.46 | $9.76 (3.17%) | $10.10 | $9.45 | 824.04 K | $904.43 M |
| 08/19/2026 | $8.72 | $9.54 (9.4%) | $9.58 | $8.72 | 965.90 K | $884.04 M |
| 08/18/2026 | $8.63 | $8.37 (-3.01%) | $8.76 | $8.35 | 399.50 K | $771.52 M |
| 08/17/2026 | $8.85 | $8.75 (-1.13%) | $9.02 | $8.64 | 839.10 K | $806.54 M |
| 08/14/2026 | $8.85 | $8.85 (0%) | $9.17 | $8.80 | 310.14 K | $815.76 M |
| 08/13/2026 | $8.53 | $8.72 (2.23%) | $8.92 | $8.50 | 385.61 K | $803.78 M |
| 08/12/2026 | $9.28 | $8.87 (-4.42%) | $9.40 | $8.82 | 426.18 K | $817.61 M |
| 08/11/2026 | $8.96 | $9.06 (1.12%) | $9.10 | $8.65 | 573.25 K | $835.12 M |
| 08/10/2026 | $8.50 | $8.98 (5.65%) | $9.12 | $8.50 | 776.40 K | $827.75 M |
| 08/07/2026 | $8.47 | $8.40 (-0.83%) | $8.63 | $8.15 | 554.17 K | $774.28 M |
| 08/06/2026 | $7.75 | $7.97 (2.84%) | $8.12 | $7.60 | 481.80 K | $734.65 M |
| 08/05/2026 | $7.72 | $7.96 (3.11%) | $7.98 | $7.51 | 667.84 K | $733.73 M |
| 08/04/2026 | $6.87 | $7.20 (4.8%) | $7.32 | $6.84 | 596.10 K | $663.67 M |
| 08/03/2026 | $6.39 | $6.73 (5.32%) | $6.76 | $6.26 | 304.65 K | $620.35 M |
| 07/31/2026 | $6.52 | $6.46 (-0.92%) | $6.66 | $6.28 | 330.90 K | $595.46 M |
| 07/30/2026 | $6.35 | $6.78 (6.77%) | $6.79 | $6.27 | 354.23 K | $624.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
