5 DAY PERFORMANCE
+23.77%
1 MONTH PERFORMANCE
+23.93%
3 MONTH PERFORMANCE
-9.17%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.13 | $8.46 (4.06%) | $8.56 | $8.13 | 334.81 K | $773.40 M |
| 05/05/2026 | $8.04 | $7.78 (-3.23%) | $8.20 | $7.74 | 297.72 K | $715.47 M |
| 05/04/2026 | $8.03 | $7.88 (-1.87%) | $8.47 | $7.80 | 463.43 K | $724.66 M |
| 05/01/2026 | $7.81 | $8.16 (4.48%) | $8.27 | $7.81 | 464.26 K | $750.41 M |
| 04/30/2026 | $7.95 | $7.86 (-1.13%) | $8.13 | $7.73 | 575.25 K | $722.82 M |
| 04/29/2026 | $7.75 | $7.73 (-0.26%) | $7.84 | $7.44 | 673.57 K | $710.87 M |
| 04/28/2026 | $8.11 | $7.88 (-2.84%) | $8.11 | $7.77 | 406.40 K | $724.66 M |
| 04/27/2026 | $8.50 | $8.41 (-1.06%) | $8.54 | $8.09 | 344.50 K | $755.63 M |
| 04/24/2026 | $8.47 | $8.49 (0.24%) | $8.78 | $8.40 | 307.70 K | $762.82 M |
| 04/23/2026 | $8.84 | $8.61 (-2.6%) | $8.95 | $8.32 | 385.33 K | $773.60 M |
| 04/22/2026 | $8.83 | $9.02 (2.15%) | $9.07 | $8.65 | 422.60 K | $810.44 M |
| 04/21/2026 | $9.00 | $8.49 (-5.67%) | $9.20 | $8.44 | 517.50 K | $762.82 M |
| 04/20/2026 | $9.10 | $9.10 (0%) | $9.13 | $8.76 | 360.40 K | $817.63 M |
| 04/17/2026 | $9.41 | $9.20 (-2.23%) | $9.88 | $9.12 | 541.52 K | $826.61 M |
| 04/16/2026 | $8.90 | $9.03 (1.46%) | $9.10 | $8.57 | 342.15 K | $811.34 M |
| 04/15/2026 | $8.99 | $8.82 (-1.89%) | $9.27 | $8.70 | 507.40 K | $792.47 M |
| 04/14/2026 | $8.75 | $9.03 (3.2%) | $9.22 | $8.74 | 721.00 K | $811.34 M |
| 04/13/2026 | $7.91 | $8.61 (8.85%) | $8.69 | $7.91 | 453.60 K | $773.60 M |
| 04/10/2026 | $8.12 | $7.99 (-1.6%) | $8.28 | $7.88 | 408.20 K | $717.90 M |
| 04/09/2026 | $7.98 | $8.13 (1.88%) | $8.32 | $7.85 | 241.61 K | $730.48 M |
| 04/08/2026 | $8.64 | $7.94 (-8.1%) | $8.78 | $7.70 | 456.87 K | $713.40 M |
| 04/07/2026 | $8.10 | $7.86 (-2.96%) | $8.10 | $7.55 | 452.10 K | $706.22 M |
| 04/06/2026 | $7.90 | $8.15 (3.16%) | $8.18 | $7.68 | 426.51 K | $732.27 M |
| 04/02/2026 | $7.53 | $7.83 (3.98%) | $8.04 | $7.41 | 667.04 K | $704.75 M |
| 04/01/2026 | $9.05 | $8.13 (-10.17%) | $9.05 | $8.08 | 765.24 K | $731.75 M |
| 03/31/2026 | $7.85 | $8.57 (9.17%) | $8.60 | $7.78 | 931.70 K | $771.35 M |
| 03/30/2026 | $8.00 | $7.59 (-5.13%) | $8.02 | $7.44 | 455.20 K | $683.15 M |
| 03/27/2026 | $7.31 | $7.73 (5.75%) | $7.79 | $7.21 | 381.93 K | $695.75 M |
| 03/26/2026 | $7.76 | $7.30 (-5.93%) | $7.84 | $7.22 | 369.50 K | $657.04 M |
| 03/25/2026 | $8.50 | $8.05 (-5.29%) | $8.63 | $7.93 | 421.64 K | $724.55 M |
| 03/24/2026 | $7.59 | $7.91 (4.22%) | $8.05 | $7.41 | 380.00 K | $711.95 M |
| 03/23/2026 | $7.00 | $7.59 (8.43%) | $7.89 | $6.97 | 728.93 K | $683.15 M |
| 03/20/2026 | $7.76 | $7.14 (-7.99%) | $7.90 | $6.98 | 841.00 K | $642.64 M |
| 03/19/2026 | $7.07 | $7.57 (7.07%) | $7.57 | $6.90 | 664.40 K | $681.35 M |
| 03/18/2026 | $8.35 | $7.82 (-6.35%) | $8.50 | $7.79 | 768.87 K | $703.85 M |
| 03/17/2026 | $9.08 | $8.65 (-4.74%) | $9.14 | $8.56 | 388.75 K | $778.55 M |
| 03/16/2026 | $9.00 | $8.90 (-1.11%) | $9.35 | $8.51 | 1.80 M | $801.05 M |
| 03/13/2026 | $9.79 | $9.33 (-4.7%) | $9.91 | $9.10 | 1.46 M | $839.76 M |
| 03/12/2026 | $10.17 | $9.86 (-3.05%) | $10.17 | $9.78 | 329.15 K | $887.46 M |
| 03/11/2026 | $10.54 | $10.17 (-3.51%) | $10.54 | $9.85 | 661.26 K | $915.36 M |
| 03/10/2026 | $10.58 | $10.62 (0.38%) | $11.09 | $10.45 | 307.44 K | $955.86 M |
| 03/09/2026 | $9.58 | $10.10 (5.43%) | $10.33 | $9.35 | 883.30 K | $909.06 M |
| 03/06/2026 | $9.78 | $10.03 (2.56%) | $10.36 | $9.60 | 357.14 K | $902.76 M |
| 03/05/2026 | $10.19 | $9.97 (-2.16%) | $10.19 | $9.58 | 512.95 K | $897.36 M |
| 03/04/2026 | $11.06 | $10.36 (-6.33%) | $11.22 | $10.35 | 405.81 K | $932.46 M |
| 03/03/2026 | $11.04 | $11.08 (0.36%) | $11.15 | $10.36 | 395.20 K | $997.27 M |
| 03/02/2026 | $12.56 | $12.15 (-3.26%) | $12.64 | $11.70 | 469.00 K | $1.09 B |
| 02/27/2026 | $12.54 | $12.55 (0.08%) | $12.81 | $12.10 | 408.92 K | $1.13 B |
| 02/26/2026 | $12.01 | $12.26 (2.08%) | $12.37 | $11.60 | 304.10 K | $1.10 B |
| 02/25/2026 | $12.35 | $12.32 (-0.24%) | $12.62 | $12.11 | 466.30 K | $1.11 B |
| 02/24/2026 | $12.20 | $12.08 (-0.98%) | $12.48 | $11.66 | 576.50 K | $1.09 B |
| 02/23/2026 | $12.00 | $12.20 (1.67%) | $12.66 | $11.83 | 907.93 K | $1.10 B |
| 02/20/2026 | $10.44 | $11.30 (8.24%) | $11.39 | $10.29 | 653.81 K | $1.02 B |
| 02/19/2026 | $9.58 | $10.19 (6.37%) | $10.27 | $9.51 | 375.31 K | $917.16 M |
| 02/18/2026 | $9.26 | $9.57 (3.35%) | $9.58 | $9.26 | 283.37 K | $861.36 M |
| 02/17/2026 | $9.27 | $8.92 (-3.78%) | $9.60 | $8.92 | 449.10 K | $802.85 M |
| 02/13/2026 | $10.22 | $9.95 (-2.64%) | $10.40 | $9.88 | 310.70 K | $895.56 M |
| 02/12/2026 | $11.57 | $9.90 (-14.43%) | $11.57 | $9.89 | 481.80 K | $891.06 M |
| 02/11/2026 | $12.20 | $11.62 (-4.75%) | $12.20 | $11.42 | 234.70 K | $1.05 B |
| 02/10/2026 | $11.85 | $11.42 (-3.63%) | $11.92 | $11.22 | 326.12 K | $1.03 B |
| 02/09/2026 | $12.04 | $11.91 (-1.08%) | $12.26 | $11.40 | 398.30 K | $1.07 B |
| 02/06/2026 | $10.77 | $11.12 (3.25%) | $11.43 | $10.61 | 474.01 K | $1.00 B |
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.
