Australia markets closed

Santacruz Silver Mining Ltd. (SCZ.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3700-0.0300 (-7.50%)
At close: 03:59PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.40000.40000.37000.37000.3700207,200
20 June 20240.38000.40000.36000.40000.4000441,200
19 June 20240.37000.37000.36000.36000.360029,200
18 June 20240.36000.38000.36000.37000.3700153,100
17 June 20240.38000.38000.36000.36000.3600334,800
14 June 20240.40000.40000.37000.37000.3700175,700
13 June 20240.39000.40000.38000.40000.4000234,700
12 June 20240.38000.40000.38000.40000.4000232,200
11 June 20240.40000.40000.36000.38000.3800402,600
10 June 20240.42000.43000.39000.40000.4000324,000
07 June 20240.42000.43000.41000.42000.4200346,500
06 June 20240.44000.45000.42000.45000.4500622,800
05 June 20240.44000.44000.40000.41000.4100371,400
04 June 20240.47000.47000.43000.43000.4300936,200
03 June 20240.47000.47000.46000.47000.4700339,000
31 May 20240.48000.48000.45000.47000.47001,112,900
30 May 20240.46000.48000.46000.48000.4800337,800
29 May 20240.46000.48000.45000.46000.4600432,300
28 May 20240.44000.46000.42000.46000.46001,059,000
27 May 20240.43000.45000.42000.44000.4400215,300
24 May 20240.41000.45000.40000.42000.4200508,900
23 May 20240.41000.43000.40000.40000.4000508,500
22 May 20240.44000.44000.41000.42000.4200266,000
21 May 20240.43000.45000.43000.45000.4500944,000
17 May 20240.45000.46000.36000.40000.40003,977,200
16 May 20240.42000.46000.42000.45000.4500541,700
15 May 20240.41000.46000.41000.42000.42001,979,600
14 May 20240.37000.41000.37000.41000.41001,091,600
13 May 20240.39000.40000.37000.37000.3700379,900
10 May 20240.36000.42000.36000.39000.3900799,300
09 May 20240.32000.36000.32000.36000.3600976,100
08 May 20240.32000.33000.32000.32000.3200544,100
07 May 20240.32000.33000.32000.33000.3300491,300
06 May 20240.29000.32000.29000.31000.3100603,600
03 May 20240.28000.30000.27000.28000.2800150,500
02 May 20240.27000.28000.26000.28000.2800191,300
01 May 20240.27000.28000.27000.27000.2700140,100
30 Apr 20240.29000.31000.27000.27000.2700275,000
29 Apr 20240.30000.31000.30000.30000.3000543,300
26 Apr 20240.31000.33000.30000.31000.3100230,300
25 Apr 20240.30000.32000.29000.32000.3200173,000
24 Apr 20240.30000.31000.29000.29000.290096,400
23 Apr 20240.32000.32000.31000.31000.310094,600
22 Apr 20240.32000.32000.31000.32000.3200380,900
19 Apr 20240.31000.34000.30000.34000.3400445,800
18 Apr 20240.31000.33000.31000.31000.3100104,500
17 Apr 20240.31000.31000.30000.30000.3000160,000
16 Apr 20240.32000.32000.30000.30000.3000167,100
15 Apr 20240.36000.36000.31000.32000.3200472,100
12 Apr 20240.31000.36000.31000.35000.35001,251,800
11 Apr 20240.28000.30000.28000.28000.280064,300
10 Apr 20240.30000.31000.28000.28000.2800241,000
09 Apr 20240.30000.32000.29000.30000.3000792,600
08 Apr 20240.30000.30000.28000.30000.3000662,800
05 Apr 20240.28000.31000.28000.30000.3000621,500
04 Apr 20240.30000.31000.28000.28000.2800401,500
03 Apr 20240.28000.30000.27000.29000.2900626,400
02 Apr 20240.26000.28000.25000.28000.2800401,500
01 Apr 20240.26000.26000.24000.25000.2500167,200
28 Mar 20240.24000.26000.24000.25000.250088,200
27 Mar 20240.24000.25000.24000.24000.2400172,300
26 Mar 20240.23000.23000.22000.23000.2300117,200
25 Mar 20240.24000.24000.23000.23000.230090,000
22 Mar 20240.25000.25000.23000.23000.230036,300
21 Mar 20240.27000.27000.24000.24000.2400147,100
20 Mar 20240.23000.27000.23000.26000.2600174,000
19 Mar 20240.26000.26000.23000.24000.2400317,500
18 Mar 20240.27000.27000.25000.25000.2500225,500
15 Mar 20240.24000.26000.24000.25000.2500156,200
14 Mar 20240.27000.27000.24000.24000.2400176,700
13 Mar 20240.22000.26000.22000.26000.2600823,100
12 Mar 20240.21000.22000.20000.22000.2200513,300
11 Mar 20240.20000.21000.20000.21000.2100202,200
08 Mar 20240.21000.21000.20000.20000.2000726,600
07 Mar 20240.21000.22000.20000.21000.2100162,200
06 Mar 20240.21000.22000.21000.21000.2100225,800
05 Mar 20240.21000.22000.20000.20000.2000410,700
04 Mar 20240.20000.21000.20000.21000.2100318,700
01 Mar 20240.21000.22000.19000.20000.20001,057,800
29 Feb 20240.20000.21000.19000.21000.2100157,700
28 Feb 20240.20000.20000.18000.20000.2000283,200
27 Feb 20240.20000.20000.20000.20000.2000176,100
26 Feb 20240.20000.21000.20000.20000.200066,100
23 Feb 20240.20000.21000.20000.20000.2000173,200
22 Feb 20240.21000.21000.20000.20000.200098,700
21 Feb 20240.22000.22000.21000.21000.2100106,600
20 Feb 20240.22000.22000.21000.21000.2100132,000
16 Feb 20240.22000.23000.22000.22000.220082,200
15 Feb 20240.22000.23000.22000.22000.2200122,600
14 Feb 20240.21000.22000.21000.22000.220019,000
13 Feb 20240.22000.22000.20000.21000.2100207,900
12 Feb 20240.21000.22000.21000.21000.210094,100
09 Feb 20240.21000.22000.21000.21000.2100108,400
08 Feb 20240.23000.23000.21000.21000.210096,300
07 Feb 20240.24000.24000.22000.22000.220080,800
06 Feb 20240.23000.24000.23000.24000.240037,500
05 Feb 20240.25000.25000.23000.23000.230083,400
02 Feb 20240.25000.25000.24000.25000.2500134,600
01 Feb 20240.24000.26000.24000.26000.2600739,500
31 Jan 20240.31000.31000.24000.24000.2400398,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...