Want to see TSE:SCZ full AI Analyst Report?
Santacruz Silver Mining (SCZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.58 | 9.69 | 9.21 | 9.41 | 9.41 | -6.74% | 362,864 | 1.65 |
| Oct 29, 2026 | 10.11 | 10.19 | 9.90 | 10.09 | 10.09 | -4.00% | 163,896 | 0.75 |
| Oct 28, 2026 | 10.50 | 10.52 | 10.23 | 10.51 | 10.51 | +0.19% | 200,043 | 0.93 |
| Oct 27, 2026 | 9.93 | 10.55 | 9.84 | 10.49 | 10.49 | +6.17% | 175,562 | 0.82 |
| Oct 26, 2026 | 9.88 | 9.92 | 9.62 | 9.88 | 9.88 | +1.23% | 198,032 | 0.93 |
| Oct 23, 2026 | 9.92 | 9.92 | 9.47 | 9.76 | 9.76 | -2.30% | 198,160 | 0.93 |
| Oct 22, 2026 | 10.90 | 10.90 | 9.88 | 9.99 | 9.99 | -13.05% | 460,410 | 2.22 |
| Oct 21, 2026 | 11.62 | 11.71 | 11.31 | 11.49 | 11.49 | -1.12% | 139,292 | 0.68 |
| Oct 20, 2026 | 11.57 | 12.18 | 11.49 | 11.62 | 11.62 | -1.44% | 187,769 | 0.91 |
| Oct 19, 2026 | 11.69 | 11.99 | 11.63 | 11.79 | 11.79 | -0.17% | 251,263 | 1.23 |
| Oct 16, 2026 | 11.86 | 12.24 | 11.72 | 11.81 | 11.81 | -0.42% | 107,259 | 0.52 |
| Oct 15, 2026 | 11.39 | 11.86 | 11.15 | 11.86 | 11.86 | +4.49% | 219,303 | 1.06 |
| Oct 14, 2026 | 11.39 | 11.70 | 11.06 | 11.35 | 11.35 | -5.57% | 375,371 | 1.84 |
| Oct 13, 2026 | 12.68 | 12.68 | 12.02 | 12.02 | 12.02 | -7.75% | 238,985 | 1.17 |
| Oct 12, 2026 | 12.50 | 13.11 | 12.35 | 13.03 | 13.03 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12.50 | 13.11 | 12.35 | 13.03 | 13.03 | +8.31% | 200,995 | 0.99 |
| Oct 08, 2026 | 11.79 | 12.21 | 11.79 | 12.03 | 12.03 | +0.42% | 235,083 | 1.16 |
| Oct 07, 2026 | 12.33 | 12.34 | 11.88 | 11.98 | 11.98 | -5.97% | 338,990 | 1.71 |
| Oct 06, 2026 | 12.65 | 12.97 | 12.37 | 12.74 | 12.74 | -0.23% | 198,218 | 1.00 |
| Oct 05, 2026 | 12.63 | 12.94 | 12.35 | 12.77 | 12.77 | +1.51% | 151,747 | 0.76 |
| Oct 02, 2026 | 12.71 | 12.80 | 12.26 | 12.58 | 12.58 | +1.86% | 77,203 | 0.38 |
| Oct 01, 2026 | 12.70 | 12.71 | 12.29 | 12.35 | 12.35 | -1.75% | 148,647 | 0.74 |
| Sep 30, 2026 | 12.78 | 13.06 | 12.52 | 12.57 | 12.57 | -0.87% | 93,389 | 0.47 |
| Sep 29, 2026 | 13.00 | 13.05 | 12.44 | 12.68 | 12.68 | -0.55% | 124,513 | 0.62 |
| Sep 28, 2026 | 12.68 | 12.91 | 12.20 | 12.75 | 12.75 | -4.64% | 139,514 | 0.70 |
| Sep 25, 2026 | 12.71 | 13.47 | 12.56 | 13.37 | 13.37 | +6.79% | 158,031 | 0.80 |
| Sep 24, 2026 | 12.25 | 12.61 | 12.09 | 12.52 | 12.52 | +0.16% | 136,853 | 0.69 |
| Sep 23, 2026 | 13.05 | 13.05 | 12.29 | 12.50 | 12.50 | -7.20% | 208,475 | 1.06 |
| Sep 22, 2026 | 12.60 | 13.51 | 12.55 | 13.47 | 13.47 | +6.74% | 174,529 | 0.89 |
| Sep 21, 2026 | 13.37 | 13.37 | 12.61 | 12.62 | 12.62 | -0.32% | 97,694 | 0.49 |
| Sep 18, 2026 | 13.10 | 13.39 | 12.35 | 12.66 | 12.66 | +1.69% | 280,406 | 1.42 |
| Sep 17, 2026 | 12.44 | 12.62 | 12.24 | 12.45 | 12.45 | +7.51% | 156,296 | 0.79 |
| Sep 16, 2026 | 12.29 | 12.36 | 11.41 | 11.58 | 11.58 | -3.42% | 246,735 | 1.26 |
| Sep 15, 2026 | 12.30 | 12.42 | 11.76 | 11.99 | 11.99 | -3.54% | 239,462 | 1.23 |
| Sep 14, 2026 | 12.70 | 12.74 | 12.15 | 12.43 | 12.43 | -7.24% | 288,627 | 1.49 |
| Sep 11, 2026 | 13.78 | 14.01 | 13.27 | 13.40 | 13.40 | +0.45% | 143,644 | 0.73 |
| Sep 10, 2026 | 13.72 | 13.91 | 13.26 | 13.34 | 13.34 | -7.23% | 162,545 | 0.83 |
| Sep 09, 2026 | 13.82 | 14.50 | 13.82 | 14.38 | 14.38 | +4.35% | 262,977 | 1.32 |
| Sep 08, 2026 | 13.50 | 14.02 | 13.50 | 13.78 | 13.78 | +0.73% | 157,017 | 0.78 |
| Sep 07, 2026 | 13.75 | 14.09 | 13.68 | 13.68 | 13.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.75 | 14.09 | 13.68 | 13.68 | 13.68 | -4.07% | 234,111 | 1.14 |
| Sep 03, 2026 | 14.50 | 14.60 | 13.76 | 14.26 | 14.26 | +1.78% | 197,662 | 0.96 |
| Sep 02, 2026 | 13.00 | 14.20 | 13.00 | 14.01 | 14.01 | +10.14% | 396,311 | 1.91 |
| Sep 01, 2026 | 12.35 | 13.02 | 12.14 | 12.72 | 12.72 | -1.62% | 181,044 | 0.87 |
| Aug 31, 2026 | 12.80 | 13.09 | 12.74 | 12.93 | 12.93 | -2.49% | 133,343 | 0.63 |
| Aug 28, 2026 | 14.21 | 14.40 | 12.99 | 13.26 | 13.26 | -4.60% | 247,617 | 1.18 |
| Aug 27, 2026 | 13.28 | 13.90 | 13.28 | 13.90 | 13.90 | +4.83% | 176,978 | 0.84 |
| Aug 26, 2026 | 13.50 | 13.58 | 13.14 | 13.26 | 13.26 | -1.41% | 185,048 | 0.88 |
| Aug 25, 2026 | 13.20 | 13.63 | 12.95 | 13.45 | 13.45 | +1.97% | 163,458 | 0.77 |
| Aug 24, 2026 | 13.33 | 13.62 | 13.07 | 13.19 | 13.19 | -0.60% | 155,411 | 0.73 |