TSXV - Free Realtime Quote CAD

Santacruz Silver Mining Ltd. (SCZ.V)

0.5500
+0.0100
+(1.85%)
As of 1:09:38 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.53000.56000.53000.55000.5500113,594
May 8, 20250.54000.54000.52000.54000.5400144,500
May 7, 20250.53000.54000.52000.52000.5200459,300
May 6, 20250.52000.56000.52000.54000.5400714,500
May 5, 20250.49000.52000.49000.51000.5100231,600
May 2, 20250.48000.49000.47000.47000.4700452,300
May 1, 20250.47000.51000.47000.49000.4900462,900
Apr 30, 20250.50000.54000.49000.50000.500011,543,300
Apr 29, 20250.54000.54000.52000.52000.5200632,600
Apr 28, 20250.54000.56000.54000.55000.5500349,900
Apr 25, 20250.52000.56000.52000.55000.5500757,100
Apr 24, 20250.54000.56000.52000.55000.5500352,100
Apr 23, 20250.52000.56000.50000.55000.5500752,000
Apr 22, 20250.53000.55000.50000.52000.5200771,400
Apr 21, 20250.55000.55000.50000.52000.5200502,400
Apr 17, 20250.52000.54000.49000.53000.5300611,000
Apr 16, 20250.56000.57000.53000.56000.5600675,900
Apr 15, 20250.54000.55000.52000.55000.5500221,500
Apr 14, 20250.53000.56000.52000.55000.5500667,900
Apr 11, 20250.46000.54000.46000.51000.51001,567,000
Apr 10, 20250.46000.46000.42000.45000.4500618,000
Apr 9, 20250.39000.45000.39000.44000.44001,580,300
Apr 8, 20250.41000.42000.38000.38000.3800859,000
Apr 7, 20250.40000.44000.38000.38000.3800676,900
Apr 4, 20250.42000.42000.39000.40000.40001,081,500
Apr 3, 20250.44000.47000.42000.43000.4300867,500
Apr 2, 20250.50000.51000.49000.50000.5000560,900
Apr 1, 20250.53000.53000.49000.51000.5100477,000
Mar 31, 20250.52000.54000.49000.54000.5400465,200
Mar 28, 20250.57000.57000.51000.52000.52001,155,500
Mar 27, 20250.55000.57000.54000.57000.5700413,700
Mar 26, 20250.55000.55000.52000.54000.5400525,000
Mar 25, 20250.53000.55000.53000.54000.5400373,900
Mar 24, 20250.52000.53000.51000.53000.5300182,100
Mar 21, 20250.53000.54000.51000.54000.5400464,800
Mar 20, 20250.55000.56000.54000.54000.5400455,900
Mar 19, 20250.57000.57000.55000.57000.5700628,200
Mar 18, 20250.57000.60000.57000.59000.5900699,500
Mar 17, 20250.51000.58000.51000.57000.5700924,900
Mar 14, 20250.53000.53000.50000.52000.5200664,500
Mar 13, 20250.51000.54000.51000.53000.5300844,600
Mar 12, 20250.50000.53000.48000.52000.5200826,300
Mar 11, 20250.46000.50000.46000.50000.5000823,000
Mar 10, 20250.45000.48000.44000.45000.45001,281,200
Mar 7, 20250.41000.46000.41000.46000.46001,458,100
Mar 6, 20250.42000.44000.41000.42000.4200398,300
Mar 5, 20250.38000.42000.38000.42000.4200839,400
Mar 4, 20250.38000.38000.36000.37000.3700475,000
Mar 3, 20250.40000.41000.38000.38000.3800628,700
Feb 28, 20250.39000.40000.38000.39000.3900345,600
Feb 27, 20250.39000.40000.38000.40000.4000180,600
Feb 26, 20250.39000.40000.39000.40000.4000349,100
Feb 25, 20250.39000.39000.36000.38000.3800481,200
Feb 24, 20250.40000.40000.38000.40000.4000403,800
Feb 21, 20250.41000.41000.39000.39000.3900332,200
Feb 20, 20250.41000.43000.41000.42000.4200545,700
Feb 19, 20250.41000.41000.40000.40000.4000548,300
Feb 18, 20250.38000.41000.38000.40000.40001,456,800
Feb 14, 20250.39000.41000.38000.38000.3800795,500
Feb 13, 20250.38000.38000.37000.37000.3700132,400
Feb 12, 20250.37000.38000.37000.37000.3700309,100
Feb 11, 20250.36000.38000.35000.36000.3600463,300
Feb 10, 20250.40000.41000.38000.39000.3900620,200
Feb 7, 20250.39000.40000.38000.38000.3800424,600
Feb 6, 20250.39000.39000.37000.39000.3900276,100
Feb 5, 20250.40000.40000.38000.38000.3800701,600
Feb 4, 20250.38000.40000.38000.40000.4000737,600
Feb 3, 20250.37000.38000.37000.37000.3700489,700
Jan 31, 20250.38000.39000.37000.38000.3800524,400
Jan 30, 20250.35000.38000.35000.38000.3800543,600
Jan 29, 20250.32000.34000.32000.34000.3400225,500
Jan 28, 20250.32000.33000.31000.33000.3300141,800
Jan 27, 20250.32000.33000.29000.32000.3200406,700
Jan 24, 20250.33000.33000.32000.33000.3300225,900
Jan 23, 20250.31000.33000.30000.32000.3200207,800
Jan 22, 20250.31000.32000.30000.32000.3200371,100
Jan 21, 20250.31000.32000.31000.31000.3100157,600
Jan 20, 20250.32000.32000.31000.32000.320024,600
Jan 17, 20250.32000.32000.31000.31000.310068,800
Jan 16, 20250.31000.33000.31000.32000.3200314,100
Jan 15, 20250.31000.31000.31000.31000.310066,000
Jan 14, 20250.29000.31000.29000.31000.3100443,900
Jan 13, 20250.30000.30000.28000.28000.2800349,700
Jan 10, 20250.31000.31000.30000.30000.3000119,700
Jan 9, 20250.31000.32000.30000.31000.3100149,200
Jan 8, 20250.31000.31000.29000.30000.3000387,400
Jan 7, 20250.29000.31000.28000.30000.3000201,700
Jan 6, 20250.30000.30000.28000.28000.2800112,800
Jan 3, 20250.30000.30000.28000.29000.2900118,300
Jan 2, 20250.28000.31000.28000.30000.3000210,300
Dec 31, 20240.27000.28000.27000.28000.2800168,100
Dec 30, 20240.28000.28000.26000.27000.2700476,700
Dec 27, 20240.28000.28000.27000.28000.2800177,500
Dec 24, 20240.28000.28000.28000.28000.280034,700
Dec 23, 20240.28000.28000.27000.28000.280066,000
Dec 20, 20240.27000.29000.27000.28000.2800335,400
Dec 19, 20240.27000.27000.26000.26000.2600500,800
Dec 18, 20240.30000.30000.26000.27000.2700581,900
Dec 17, 20240.29000.29000.28000.29000.2900170,700
Dec 16, 20240.30000.30000.28000.30000.300091,200
Dec 13, 20240.30000.31000.28000.31000.3100350,100
Dec 12, 20240.31000.31000.29000.31000.3100207,900
Dec 11, 20240.31000.32000.31000.31000.3100422,600
Dec 10, 20240.34000.34000.32000.32000.3200374,700
Dec 9, 20240.31000.33000.31000.33000.3300431,000
Dec 6, 20240.33000.33000.30000.30000.3000694,600
Dec 5, 20240.33000.33000.31000.33000.3300156,000
Dec 4, 20240.32000.33000.32000.32000.3200261,800
Dec 3, 20240.32000.33000.31000.33000.3300354,300
Dec 2, 20240.31000.32000.30000.31000.3100357,700
Nov 29, 20240.28000.30000.28000.30000.3000265,300
Nov 28, 20240.28000.28000.28000.28000.2800155,300
Nov 27, 20240.28000.28000.27000.28000.2800376,600
Nov 26, 20240.28000.28000.27000.27000.2700494,300
Nov 25, 20240.28000.28000.27000.27000.2700361,100
Nov 22, 20240.28000.29000.28000.28000.2800208,600
Nov 21, 20240.30000.30000.27000.28000.2800336,400
Nov 20, 20240.30000.30000.28000.28000.2800324,300
Nov 19, 20240.31000.31000.29000.29000.2900386,300
Nov 18, 20240.28000.31000.28000.30000.3000675,400
Nov 15, 20240.27000.30000.26000.27000.27007,518,400
Nov 14, 20240.27000.30000.25000.26000.26003,955,600
Nov 13, 20240.32000.32000.26000.27000.27003,350,600
Nov 12, 20240.32000.33000.31000.32000.3200604,900
Nov 11, 20240.36000.36000.31000.33000.3300683,800
Nov 8, 20240.38000.39000.36000.37000.3700393,200
Nov 7, 20240.37000.41000.37000.38000.3800357,100
Nov 6, 20240.33000.40000.33000.36000.36001,064,400
Nov 5, 20240.36000.38000.36000.36000.3600250,000
Nov 4, 20240.38000.38000.35000.35000.3500516,000
Nov 1, 20240.39000.39000.37000.38000.3800516,200
Oct 31, 20240.40000.40000.36000.37000.37001,158,300
Oct 30, 20240.44000.44000.41000.41000.4100678,700
Oct 29, 20240.43000.45000.43000.45000.4500629,800
Oct 28, 20240.43000.43000.41000.43000.4300528,600
Oct 25, 20240.42000.45000.41000.44000.4400233,900
Oct 24, 20240.43000.43000.41000.43000.4300374,600
Oct 23, 20240.41000.42000.40000.41000.4100482,700
Oct 22, 20240.43000.44000.42000.42000.4200557,400
Oct 21, 20240.43000.45000.40000.40000.40001,924,300
Oct 18, 20240.38000.42000.38000.41000.41002,709,800
Oct 17, 20240.39000.39000.37000.37000.3700206,500
Oct 16, 20240.38000.40000.37000.37000.3700432,700
Oct 15, 20240.38000.39000.37000.39000.3900629,000
Oct 11, 20240.39000.40000.38000.38000.3800599,500
Oct 10, 20240.38000.38000.36000.38000.3800371,800
Oct 9, 20240.36000.37000.35000.36000.3600160,800
Oct 8, 20240.37000.37000.34000.37000.3700233,000
Oct 7, 20240.37000.38000.36000.37000.3700209,700
Oct 4, 20240.35000.38000.35000.37000.3700299,600
Oct 3, 20240.33000.36000.33000.36000.360093,000
Oct 2, 20240.35000.36000.33000.34000.3400194,000
Oct 1, 20240.34000.36000.34000.34000.3400175,600
Sep 30, 20240.36000.36000.33000.34000.3400275,700
Sep 27, 20240.36000.37000.35000.36000.3600293,000
Sep 26, 20240.39000.39000.37000.37000.3700938,300
Sep 25, 20240.37000.38000.35000.38000.3800435,400
Sep 24, 20240.33000.40000.33000.37000.3700849,100
Sep 23, 20240.34000.35000.33000.33000.3300153,900
Sep 20, 20240.34000.35000.33000.35000.3500216,500
Sep 19, 20240.33000.34000.33000.33000.3300315,300
Sep 18, 20240.32000.34000.28000.33000.3300430,100
Sep 17, 20240.33000.33000.31000.32000.3200146,900
Sep 16, 20240.34000.34000.32000.34000.3400335,700
Sep 13, 20240.33000.35000.33000.35000.3500261,600
Sep 12, 20240.28000.33000.28000.33000.3300442,600
Sep 11, 20240.28000.29000.27000.28000.2800114,600
Sep 10, 20240.27000.28000.26000.28000.280097,300
Sep 9, 20240.27000.27000.25000.27000.2700276,600
Sep 6, 20240.28000.28000.26000.27000.2700319,500
Sep 5, 20240.28000.29000.28000.28000.2800398,200
Sep 4, 20240.27000.28000.27000.28000.2800407,300
Sep 3, 20240.30000.31000.27000.27000.2700809,400
Aug 30, 20240.31000.32000.31000.31000.3100162,200
Aug 29, 20240.33000.33000.29000.32000.3200122,600
Aug 28, 20240.32000.34000.32000.32000.3200130,200
Aug 27, 20240.35000.35000.33000.33000.330050,500
Aug 26, 20240.36000.37000.34000.35000.3500145,300
Aug 23, 20240.35000.38000.35000.35000.3500177,300
Aug 22, 20240.37000.37000.35000.37000.3700248,500
Aug 21, 20240.36000.38000.36000.37000.3700211,500
Aug 20, 20240.37000.37000.36000.36000.3600106,100
Aug 19, 20240.36000.37000.35000.36000.3600123,300
Aug 16, 20240.29000.37000.29000.36000.36001,752,900
Aug 15, 20240.28000.31000.27000.29000.2900525,600
Aug 14, 20240.28000.28000.27000.28000.2800314,700
Aug 13, 20240.30000.31000.28000.28000.2800171,200
Aug 12, 20240.31000.32000.29000.31000.3100492,300
Aug 9, 20240.32000.32000.31000.31000.3100151,500
Aug 8, 20240.30000.32000.29000.31000.3100131,100
Aug 7, 20240.32000.33000.30000.30000.300090,500
Aug 6, 20240.31000.32000.29000.32000.3200708,700
Aug 2, 20240.35000.35000.32000.33000.3300354,000
Aug 1, 20240.38000.38000.34000.35000.3500276,700
Jul 31, 20240.35000.39000.35000.38000.3800156,700
Jul 30, 20240.35000.35000.34000.34000.340096,700
Jul 29, 20240.35000.35000.34000.34000.3400207,900
Jul 26, 20240.35000.37000.35000.36000.3600114,700
Jul 25, 20240.35000.36000.33000.35000.3500873,700
Jul 24, 20240.36000.38000.36000.37000.3700168,900
Jul 23, 20240.36000.36000.35000.36000.360077,500
Jul 22, 20240.36000.38000.35000.35000.3500359,100
Jul 19, 20240.36000.37000.36000.36000.3600204,200
Jul 18, 20240.39000.39000.35000.37000.3700198,200
Jul 17, 20240.42000.42000.39000.40000.4000189,100
Jul 16, 20240.39000.43000.38000.43000.4300357,200
Jul 15, 20240.41000.41000.39000.40000.4000516,300
Jul 12, 20240.41000.42000.40000.41000.4100115,200
Jul 11, 20240.43000.44000.41000.42000.4200641,800
Jul 10, 20240.38000.42000.38000.42000.4200466,300
Jul 9, 20240.39000.39000.37000.38000.380018,000
Jul 8, 20240.39000.41000.38000.38000.3800294,200
Jul 5, 20240.37000.40000.37000.40000.4000407,900
Jul 4, 20240.36000.37000.36000.37000.370038,800
Jul 3, 20240.35000.38000.35000.37000.3700460,300
Jul 2, 20240.35000.36000.34000.34000.3400211,700
Jun 28, 20240.36000.37000.35000.36000.3600406,400
Jun 27, 20240.36000.37000.35000.36000.3600111,600
Jun 26, 20240.35000.36000.35000.35000.3500245,700
Jun 25, 20240.37000.37000.35000.36000.3600400,600
Jun 24, 20240.38000.39000.35000.36000.3600201,600
Jun 21, 20240.40000.40000.37000.37000.3700207,200
Jun 20, 20240.38000.40000.36000.40000.4000441,200
Jun 19, 20240.37000.37000.36000.36000.360029,200
Jun 18, 20240.36000.38000.36000.37000.3700153,100
Jun 17, 20240.38000.38000.36000.36000.3600334,800
Jun 14, 20240.40000.40000.37000.37000.3700175,700
Jun 13, 20240.39000.40000.38000.40000.4000234,700
Jun 12, 20240.38000.40000.38000.40000.4000232,200
Jun 11, 20240.40000.40000.36000.38000.3800402,600
Jun 10, 20240.42000.43000.39000.40000.4000324,000
Jun 7, 20240.42000.43000.41000.42000.4200346,500
Jun 6, 20240.44000.45000.42000.45000.4500622,800
Jun 5, 20240.44000.44000.40000.41000.4100371,400
Jun 4, 20240.47000.47000.43000.43000.4300936,200
Jun 3, 20240.47000.47000.46000.47000.4700339,000
May 31, 20240.48000.48000.45000.47000.47001,112,900
May 30, 20240.46000.48000.46000.48000.4800337,800
May 29, 20240.46000.48000.45000.46000.4600432,300
May 28, 20240.44000.46000.42000.46000.46001,059,000
May 27, 20240.43000.45000.42000.44000.4400215,300
May 24, 20240.41000.45000.40000.42000.4200508,900
May 23, 20240.41000.43000.40000.40000.4000508,500
May 22, 20240.44000.44000.41000.42000.4200266,000
May 21, 20240.43000.45000.43000.45000.4500944,000
May 17, 20240.45000.46000.36000.40000.40003,977,200
May 16, 20240.42000.46000.42000.45000.4500541,700
May 15, 20240.41000.46000.41000.42000.42001,979,600
May 14, 20240.37000.41000.37000.41000.41001,091,600
May 13, 20240.39000.40000.37000.37000.3700379,900
May 10, 20240.36000.42000.36000.39000.3900799,300
May 9, 20240.32000.36000.32000.36000.3600976,100

Related Tickers