Santacruz Silver Mining Ltd. SCZM
6.83 USD -0.22 (-3.12%)
Regular-session close
6.83 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
6.82 Day range 7.18
5.16 52-week range 16.16
- YTD
- -29.30%
- 1 year
- +23.73%
SCZM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.09 | 7.18 | 6.82 | 6.83 | -0.22 | -3.12% | 317,203 |
| Nov 12, 2026 | 6.98 | 7.17 | 6.87 | 7.05 | -0.31 | -4.21% | 500,700 |
| Nov 11, 2026 | 7.61 | 7.66 | 7.32 | 7.36 | -0.21 | -2.77% | 335,200 |
| Nov 10, 2026 | 7.75 | 7.99 | 7.39 | 7.57 | -0.52 | -6.43% | 444,400 |
| Nov 9, 2026 | 7.85 | 8.15 | 7.78 | 8.09 | +0.57 | +7.58% | 350,000 |
| Nov 6, 2026 | 7.21 | 7.55 | 7.20 | 7.52 | +0.20 | +2.73% | 264,600 |
| Nov 5, 2026 | 7.93 | 7.94 | 7.00 | 7.32 | -0.37 | -4.81% | 497,700 |
| Nov 4, 2026 | 7.34 | 7.72 | 7.20 | 7.69 | +0.92 | +13.59% | 449,100 |
| Nov 3, 2026 | 6.81 | 6.95 | 6.74 | 6.77 | -0.18 | -2.59% | 506,700 |
| Nov 2, 2026 | 7.02 | 7.29 | 6.89 | 6.95 | +0.18 | +2.66% | 519,600 |
| Oct 30, 2026 | 6.82 | 6.93 | 6.60 | 6.77 | -0.47 | -6.49% | 444,100 |
| Oct 29, 2026 | 7.24 | 7.27 | 7.07 | 7.24 | -0.26 | -3.47% | 222,800 |
| Oct 28, 2026 | 7.49 | 7.52 | 7.26 | 7.50 | -0.01 | -0.13% | 269,200 |
| Oct 27, 2026 | 7.03 | 7.51 | 6.99 | 7.51 | +0.47 | +6.68% | 334,400 |
| Oct 26, 2026 | 6.99 | 7.08 | 6.85 | 7.04 | +0.09 | +1.29% | 432,800 |
| Oct 23, 2026 | 7.09 | 7.10 | 6.78 | 6.95 | -0.18 | -2.52% | 422,300 |
| Oct 22, 2026 | 7.73 | 7.73 | 7.05 | 7.13 | -1.04 | -12.73% | 633,500 |
| Oct 21, 2026 | 8.32 | 8.33 | 8.04 | 8.17 | -0.08 | -0.97% | 215,900 |
| Oct 20, 2026 | 8.22 | 8.67 | 8.10 | 8.25 | -0.14 | -1.67% | 320,100 |
| Oct 19, 2026 | 8.30 | 8.50 | 8.22 | 8.39 | +0.05 | +0.60% | 274,400 |
| Oct 16, 2026 | 8.29 | 8.68 | 8.28 | 8.34 | +0.02 | +0.24% | 365,600 |
| Oct 15, 2026 | 8.01 | 8.37 | 7.84 | 8.32 | +0.36 | +4.52% | 446,600 |
| Oct 14, 2026 | 8.05 | 8.18 | 7.76 | 7.96 | -0.51 | -6.02% | 663,000 |
| Oct 13, 2026 | 8.90 | 8.90 | 8.43 | 8.47 | -0.42 | -4.72% | 379,500 |
| Oct 12, 2026 | 9.02 | 9.07 | 8.84 | 8.89 | -0.22 | -2.41% | 149,300 |
| Oct 9, 2026 | 8.74 | 9.18 | 8.66 | 9.11 | +0.63 | +7.43% | 251,800 |
| Oct 8, 2026 | 8.36 | 8.58 | 8.27 | 8.48 | +0.03 | +0.36% | 467,000 |
| Oct 7, 2026 | 8.56 | 8.64 | 8.34 | 8.45 | -0.51 | -5.69% | 618,000 |
| Oct 6, 2026 | 8.98 | 9.14 | 8.69 | 8.96 | +0.03 | +0.34% | 374,800 |
| Oct 5, 2026 | 8.87 | 9.07 | 8.64 | 8.93 | +0.13 | +1.48% | 303,300 |
| Oct 2, 2026 | 8.91 | 9.04 | 8.60 | 8.80 | +0.09 | +1.03% | 293,400 |
| Oct 1, 2026 | 8.85 | 8.94 | 8.61 | 8.71 | -0.12 | -1.36% | 287,100 |
| Sep 30, 2026 | 9.05 | 9.23 | 8.81 | 8.83 | -0.15 | -1.67% | 215,500 |
| Sep 29, 2026 | 9.08 | 9.39 | 8.78 | 8.98 | -0.04 | -0.44% | 296,700 |
| Sep 28, 2026 | 8.80 | 9.15 | 8.60 | 9.02 | -0.46 | -4.85% | 737,500 |
| Sep 25, 2026 | 9.01 | 9.53 | 8.86 | 9.48 | +0.56 | +6.28% | 319,700 |
| Sep 24, 2026 | 8.75 | 8.92 | 8.55 | 8.92 | +0.04 | +0.45% | 400,400 |
| Sep 23, 2026 | 9.25 | 9.29 | 8.72 | 8.88 | -0.67 | -7.02% | 575,600 |
| Sep 22, 2026 | 9.06 | 9.62 | 8.95 | 9.55 | +0.52 | +5.76% | 452,500 |
| Sep 21, 2026 | 9.49 | 9.50 | 9.00 | 9.03 | -0.50 | -5.25% | 317,100 |
| Sep 18, 2026 | 9.27 | 9.55 | 8.81 | 9.53 | +0.61 | +6.84% | 834,700 |
| Sep 17, 2026 | 8.76 | 9.07 | 8.76 | 8.92 | +0.61 | +7.34% | 587,400 |
| Sep 16, 2026 | 8.88 | 8.90 | 8.17 | 8.31 | -0.33 | -3.82% | 561,900 |
| Sep 15, 2026 | 8.93 | 8.99 | 8.45 | 8.64 | -0.33 | -3.68% | 496,200 |
| Sep 14, 2026 | 9.15 | 9.15 | 8.74 | 8.97 | -0.68 | -7.05% | 455,400 |
| Sep 11, 2026 | 9.93 | 10.19 | 9.58 | 9.65 | -0.04 | -0.41% | 352,200 |
| Sep 10, 2026 | 9.93 | 10.09 | 9.59 | 9.69 | -0.74 | -7.09% | 472,000 |
| Sep 9, 2026 | 10.12 | 10.50 | 10.12 | 10.43 | +0.46 | +4.61% | 517,800 |
| Sep 8, 2026 | 9.90 | 10.19 | 9.82 | 9.97 | +0.03 | +0.30% | 275,900 |
| Sep 4, 2026 | 10.03 | 10.18 | 9.81 | 9.94 | -0.48 | -4.61% | 481,000 |
| Sep 3, 2026 | 10.50 | 10.69 | 9.97 | 10.42 | +0.24 | +2.36% | 469,400 |
| Sep 2, 2026 | 9.38 | 10.27 | 9.38 | 10.18 | +0.98 | +10.65% | 630,400 |
| Sep 1, 2026 | 8.95 | 9.40 | 8.75 | 9.20 | -0.16 | -1.71% | 513,800 |
| Aug 31, 2026 | 9.36 | 9.44 | 9.18 | 9.36 | -0.16 | -1.68% | 246,100 |
| Aug 28, 2026 | 10.16 | 10.39 | 9.34 | 9.52 | -0.50 | -4.99% | 583,800 |
| Aug 27, 2026 | 9.61 | 10.05 | 9.43 | 10.02 | +0.39 | +4.05% | 445,100 |
| Aug 26, 2026 | 9.61 | 9.75 | 9.46 | 9.63 | -0.14 | -1.43% | 347,600 |
| Aug 25, 2026 | 9.45 | 9.85 | 9.34 | 9.77 | +0.20 | +2.09% | 296,400 |
| Aug 24, 2026 | 9.76 | 9.85 | 9.45 | 9.57 | -0.11 | -1.14% | 414,600 |
| Aug 21, 2026 | 10.26 | 10.27 | 9.62 | 9.68 | -0.08 | -0.82% | 786,600 |
| Aug 20, 2026 | 9.46 | 10.10 | 9.45 | 9.76 | +0.22 | +2.31% | 824,000 |
| Aug 19, 2026 | 8.72 | 9.58 | 8.72 | 9.54 | +1.17 | +13.98% | 965,900 |
| Aug 18, 2026 | 8.63 | 8.76 | 8.35 | 8.37 | -0.38 | -4.34% | 399,500 |
| Aug 17, 2026 | 8.85 | 9.02 | 8.64 | 8.75 | -0.10 | -1.13% | 839,100 |
| Aug 14, 2026 | 8.85 | 9.17 | 8.80 | 8.85 | +0.13 | +1.49% | 310,100 |
65 days, newest first. Daily bars as drawn on the SCZM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.