5 DAY PERFORMANCE
+21.54%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+41.26%
6 MONTH PERFORMANCE
+41.46%
YEAR-TO-DATE PERFORMANCE
+4.55%
Santacruz Silver Mining Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.34 | $9.04 (-3.22%) | $9.45 | $9.00 | 209.69 K | $848.83 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 |
| 07/29/2026 | $6.41 | $6.31 (-1.56%) | $6.58 | $6.14 | 499.25 K | $581.63 M |
| 07/28/2026 | $6.30 | $6.46 (2.54%) | $6.49 | $6.02 | 606.62 K | $595.46 M |
| 07/27/2026 | $6.34 | $6.31 (-0.47%) | $6.46 | $6.12 | 381.69 K | $581.63 M |
| 07/24/2026 | $6.24 | $6.29 (0.8%) | $6.46 | $6.10 | 245.64 K | $579.79 M |
| 07/23/2026 | $6.61 | $6.30 (-4.69%) | $6.61 | $6.21 | 390.74 K | $580.71 M |
| 07/22/2026 | $6.71 | $6.76 (0.75%) | $6.91 | $6.66 | 428.53 K | $623.11 M |
| 07/21/2026 | $6.31 | $6.56 (3.96%) | $6.58 | $6.18 | 510.80 K | $604.68 M |
| 07/20/2026 | $5.94 | $6.01 (1.18%) | $6.04 | $5.84 | 443.90 K | $553.98 M |
| 07/17/2026 | $5.82 | $5.94 (2.06%) | $6.06 | $5.61 | 618.90 K | $547.53 M |
| 07/16/2026 | $6.21 | $5.98 (-3.7%) | $6.25 | $5.90 | 543.33 K | $551.22 M |
| 07/15/2026 | $6.54 | $6.35 (-2.91%) | $6.58 | $6.19 | 400.90 K | $585.32 M |
| 07/14/2026 | $6.51 | $6.50 (-0.15%) | $6.72 | $6.47 | 352.14 K | $599.15 M |
| 07/13/2026 | $6.36 | $6.35 (-0.16%) | $6.36 | $6.15 | 331.50 K | $585.32 M |
| 07/10/2026 | $6.59 | $6.51 (-1.21%) | $6.68 | $6.45 | 254.35 K | $600.07 M |
| 07/09/2026 | $6.39 | $6.67 (4.38%) | $6.73 | $6.34 | 1.20 M | $614.82 M |
| 07/08/2026 | $6.23 | $6.24 (0.16%) | $6.41 | $6.02 | 532.94 K | $575.18 M |
| 07/07/2026 | $6.65 | $6.37 (-4.21%) | $6.73 | $6.25 | 503.19 K | $587.16 M |
| 07/06/2026 | $6.94 | $6.81 (-1.87%) | $7.11 | $6.66 | 449.83 K | $627.72 M |
| 07/02/2026 | $6.80 | $6.69 (-1.62%) | $7.05 | $6.54 | 636.21 K | $616.66 M |
| 07/01/2026 | $6.49 | $6.59 (1.54%) | $6.87 | $6.49 | 221.75 K | $607.44 M |
| 06/30/2026 | $6.48 | $6.49 (0.15%) | $6.67 | $6.39 | 193.20 K | $598.23 M |
| 06/29/2026 | $6.55 | $6.51 (-0.61%) | $6.62 | $6.36 | 291.73 K | $600.07 M |
| 06/26/2026 | $6.65 | $6.61 (-0.6%) | $6.83 | $6.52 | 343.80 K | $609.29 M |
| 06/25/2026 | $6.47 | $6.44 (-0.46%) | $6.69 | $6.34 | 363.88 K | $593.62 M |
| 06/24/2026 | $6.27 | $6.33 (0.96%) | $6.48 | $6.22 | 526.47 K | $583.48 M |
| 06/23/2026 | $6.73 | $6.62 (-1.63%) | $6.87 | $6.50 | 543.44 K | $610.21 M |
| 06/22/2026 | $7.03 | $7.06 (0.43%) | $7.14 | $6.88 | 462.90 K | $650.77 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.
