Santacruz Silver Mining Ltd. - Common Shares (SCZM)

9.8300
+0.0700 (0.72%)
NASDAQ· Last Trade: Aug 21st, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Santacruz Silver Mining Ltd. - Common Shares (SCZM)

DateOpenHighLowCloseVolumeAdjusted Close
8/20/20269.4610.109.459.76823,9919.76
8/19/20268.729.588.729.54961,8849.54
8/18/20268.638.768.358.37399,4568.37
8/17/20268.859.028.648.75839,0378.75
8/14/20268.859.178.808.85310,1438.85
8/13/20268.538.928.518.72385,3918.72
8/12/20269.289.408.828.87426,5588.87
8/11/20268.969.108.659.06573,2549.06
8/10/20268.509.128.508.98775,6108.98
8/07/20268.478.638.148.40554,1708.40
8/06/20267.758.127.607.97481,7697.97
8/05/20267.727.987.517.96663,5347.96
8/04/20266.877.326.847.20595,7557.20
8/03/20266.396.766.266.73304,6336.73
7/31/20266.526.666.286.46330,8686.46
7/30/20266.356.796.276.78353,8346.78
7/29/20266.416.586.146.31499,2536.31
7/28/20266.306.496.016.46606,6226.46
7/27/20266.346.466.126.31381,0856.31
7/24/20266.246.466.106.29245,6396.29
7/23/20266.616.616.216.30390,7396.30
7/22/20266.716.916.666.76428,5326.76
7/21/20266.316.586.186.56510,7626.56
7/20/20265.946.045.846.01443,8776.01
7/17/20265.826.065.615.94618,8845.94
7/16/20266.216.255.905.98543,3255.98
7/15/20266.546.586.196.35400,8786.35
7/14/20266.516.726.476.50352,1386.50
7/13/20266.366.366.156.35331,4806.35
7/10/20266.596.686.456.51254,3496.51
7/09/20266.396.726.346.671,199,0406.67
7/08/20266.236.416.026.24532,9416.24
7/07/20266.656.736.256.37503,1916.37
7/06/20266.947.116.666.81449,8336.81
7/02/20266.807.056.546.69636,2106.69
7/01/20266.496.876.496.59221,7186.59
6/30/20266.486.676.396.49193,1776.49
6/29/20266.556.626.366.51291,7376.51
6/26/20266.656.836.526.61343,7836.61
6/25/20266.476.696.346.44363,8766.44
6/24/20266.276.476.226.33526,4686.33
6/23/20266.736.876.506.62543,4386.62
6/22/20267.037.146.887.06462,8707.06
6/18/20267.467.717.097.15511,6097.15
6/17/20267.848.307.477.49530,6477.49
6/16/20267.628.057.447.97457,9747.97
6/15/20267.687.867.527.55576,3637.55
6/12/20266.867.016.466.98850,8186.98
6/11/20266.006.706.006.69457,2126.69
6/10/20265.926.285.886.03489,7006.03
6/09/20266.356.645.956.10640,4496.10
6/08/20266.526.636.306.34590,7646.34
6/05/20267.327.326.346.401,122,9486.40
6/04/20267.757.757.467.59377,0247.59
6/03/20268.338.337.457.45777,7427.45
6/02/20268.258.498.048.33309,7518.33
6/01/20268.018.327.748.14435,3838.14
5/29/20260.008.327.878.15510,1648.15
5/28/20267.778.267.538.12602,4848.12
5/27/20267.768.017.707.79564,6437.79
5/26/20268.228.317.988.05790,0548.05
5/22/20268.208.247.978.03417,3888.03
5/21/20268.188.388.008.18711,0708.18