NASDAQ:SCZM | Historical Stock Price | Santacruz Silver Mining Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.32$0.85$2.25$5.99$15.912012-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$0.96$0.9613,625——
2021-12-30$0.98$0.9853,500——
2021-12-29$0.86$0.8616,575——
2021-12-28$0.88$0.8843,025——
2021-12-27$0.94$0.9426,500——
2021-12-23$0.93$0.9344,125——
2021-12-22$0.94$0.9418,800——
2021-12-21$0.91$0.9117,550——
2021-12-20$0.82$0.82158,525——
2021-12-17$0.88$0.8849,750——
2021-12-16$0.82$0.8233,975——
2021-12-15$0.77$0.7751,550——
2021-12-14$0.81$0.8162,150——
2021-12-13$0.72$0.7257,275——
2021-12-10$0.74$0.7417,450——
2021-12-09$0.79$0.7912,550——
2021-12-08$0.82$0.826,500——
2021-12-07$0.82$0.827,900——
2021-12-06$0.80$0.8058,425——
2021-12-03$0.84$0.8444,000——
2021-12-02$0.83$0.8335,450——
2021-12-01$0.80$0.8080,975——
2021-11-30$0.88$0.8868,675——
2021-11-29$0.93$0.9349,875——
2021-11-26$0.95$0.9510,625——
2021-11-24$1.09$1.0941,850——
2021-11-23$1.08$1.08156,000——
2021-11-22$1.10$1.10157,275——
2021-11-19$1.20$1.2079,100——
2021-11-18$1.23$1.23204,050——
2021-11-17$1.10$1.100——
2021-11-16$1.10$1.100——
2021-11-15$1.10$1.100——
2021-11-12$1.10$1.100——
2021-11-11$1.10$1.100——
2021-11-10$1.10$1.100——
2021-11-09$1.10$1.100——
2021-11-08$1.10$1.100——
2021-11-05$1.10$1.100——
2021-11-04$1.10$1.100——
2021-11-03$1.10$1.100——
2021-11-02$1.10$1.100——
2021-11-01$1.10$1.100——
2021-10-29$1.10$1.100——
2021-10-28$1.10$1.100——
2021-10-27$1.10$1.100——
2021-10-26$1.10$1.100——
2021-10-25$1.10$1.100——
2021-10-22$1.10$1.100——
2021-10-21$1.10$1.100——
2021-10-20$1.10$1.100——
2021-10-19$1.10$1.100——
2021-10-18$1.10$1.100——
2021-10-15$1.10$1.100——
2021-10-14$1.10$1.100——
2021-10-13$1.10$1.100——
2021-10-12$1.10$1.100——
2021-10-11$1.10$1.1024,400——
2021-10-08$0.98$0.9865,975——
2021-10-07$0.91$0.9123,175——
2021-10-06$0.87$0.8731,625——
2021-10-05$0.86$0.8646,400——
2021-10-04$0.85$0.8529,300——
2021-10-01$0.86$0.8678,500——
2021-09-30$0.86$0.8626,850——
2021-09-29$0.84$0.8478,300——
2021-09-28$0.84$0.8431,625——
2021-09-27$0.87$0.8712,825——
2021-09-24$0.90$0.9029,350——
2021-09-23$0.85$0.8537,250——
2021-09-22$0.94$0.9493,950——
2021-09-21$0.88$0.8867,200——
2021-09-20$0.80$0.80214,225——
2021-09-17$0.86$0.8648,250——
2021-09-16$0.86$0.8669,250——
2021-09-15$0.94$0.9486,625——
2021-09-14$0.95$0.95198,575——
2021-09-13$0.96$0.9646,025——
2021-09-10$0.96$0.9658,225——
2021-09-09$1.02$1.0244,625——
2021-09-08$1.01$1.0143,925——
2021-09-07$1.11$1.1121,750——
2021-09-03$1.15$1.15115,625——
2021-09-02$1.07$1.0722,925——
2021-09-01$1.12$1.1218,550——
2021-08-31$1.15$1.1516,450——
2021-08-30$1.09$1.098,475——
2021-08-27$1.14$1.14122,125——
2021-08-26$1.04$1.0458,675——
2021-08-25$1.02$1.0216,825——
2021-08-24$1.08$1.0825,275——
2021-08-23$1.01$1.0163,050——
2021-08-20$0.98$0.9856,400——
2021-08-19$0.92$0.9292,350——
2021-08-18$1.00$1.0063,950——
2021-08-17$1.00$1.0057,625——
2021-08-16$1.03$1.0346,750——
2021-08-13$1.04$1.0476,325——
2021-08-12$1.02$1.0222,575——
2021-08-11$1.07$1.0734,575——
2021-08-10$1.04$1.0436,250——
2021-08-09$1.07$1.0744,700——
2021-08-06$1.13$1.1334,000——
2021-08-05$1.17$1.1758,300——
2021-08-04$1.30$1.3038,225——
2021-08-03$1.31$1.3114,350——
2021-08-02$1.38$1.3812,775——
2021-07-30$1.36$1.3613,925——
2021-07-29$1.31$1.3128,050——
2021-07-28$1.25$1.2530,100——
2021-07-27$1.18$1.1810,400——
2021-07-26$1.16$1.1611,000——
2021-07-23$1.18$1.1818,225——
2021-07-22$1.15$1.1527,700——
2021-07-21$1.20$1.2035,075——
2021-07-20$1.01$1.0123,450——
2021-07-19$1.00$1.0094,700——
2021-07-16$1.08$1.0899,425——
2021-07-15$1.25$1.2525,650——
2021-07-14$1.30$1.3017,025——
2021-07-13$1.20$1.2024,200——
2021-07-12$1.27$1.2738,750——
2021-07-09$1.26$1.2621,325——
2021-07-08$1.20$1.20117,925——
2021-07-07$1.36$1.369,325——
2021-07-06$1.43$1.4353,625——
2021-07-02$1.46$1.4637,200——
2021-07-01$1.48$1.487,225——
2021-06-30$1.39$1.3948,875——
2021-06-29$1.29$1.2953,600——
2021-06-28$1.36$1.3623,575——
2021-06-25$1.44$1.44110,025——
2021-06-24$1.40$1.4026,650——
2021-06-23$1.48$1.4820,900——
2021-06-22$1.45$1.4522,925——
2021-06-21$1.48$1.4864,775——
2021-06-18$1.46$1.4653,200——
2021-06-17$1.52$1.52145,325——
2021-06-16$1.68$1.6823,325——
2021-06-15$1.68$1.6810,700——
2021-06-14$1.70$1.7046,175——
2021-06-11$1.62$1.6228,325——
2021-06-10$1.68$1.6848,975——
2021-06-09$1.62$1.6276,050——
2021-06-08$1.68$1.6891,775——
2021-06-07$1.80$1.8053,450——
2021-06-04$1.77$1.7782,625——
2021-06-03$1.76$1.7656,450——
2021-06-02$1.84$1.8459,200——
2021-06-01$1.86$1.8669,050——
2021-05-28$1.74$1.7455,375——
2021-05-27$1.77$1.7747,725——
2021-05-26$1.72$1.72146,675——
2021-05-25$1.84$1.8498,550——
2021-05-24$1.96$1.9675,250——
2021-05-21$1.80$1.80131,325——
2021-05-20$1.74$1.74269,700——
2021-05-19$1.68$1.6883,825——
2021-05-18$1.81$1.81181,700——
2021-05-17$1.67$1.6794,100——
2021-05-14$1.52$1.5236,825——
2021-05-13$1.50$1.5051,300——
2021-05-12$1.54$1.5443,600——
2021-05-11$1.58$1.58196,675——
2021-05-10$1.57$1.57114,775——
2021-05-07$1.58$1.5873,675——
2021-05-06$1.59$1.59118,500——
2021-05-05$1.44$1.4435,025——
2021-05-04$1.42$1.4234,175——
2021-05-03$1.47$1.47114,175——
2021-04-30$1.56$1.5659,375——
2021-04-29$1.54$1.54147,475——
2021-04-28$1.60$1.60149,675——
2021-04-27$1.58$1.58178,850——
2021-04-26$1.52$1.5294,475——
2021-04-23$1.48$1.4831,725——
2021-04-22$1.52$1.5228,475——
2021-04-21$1.38$1.3843,375——
2021-04-20$1.26$1.2663,200——
2021-04-19$1.23$1.2349,500——
2021-04-16$1.19$1.1949,450——
2021-04-15$1.15$1.1535,375——
2021-04-14$1.18$1.1819,825——
2021-04-13$1.20$1.2020,550——
2021-04-12$1.18$1.1867,925——
2021-04-09$1.20$1.2022,775——
2021-04-08$1.22$1.2219,075——
2021-04-07$1.11$1.1141,275——
2021-04-06$1.21$1.2168,050——
2021-04-05$1.15$1.1526,650——
2021-04-01$1.10$1.1033,375——
2021-03-31$1.03$1.0367,850——
2021-03-30$0.99$0.9938,175——
2021-03-29$1.06$1.0649,075——
2021-03-26$1.11$1.1164,850——
2021-03-25$1.15$1.1541,575——
2021-03-24$1.12$1.1223,200——
2021-03-23$1.13$1.1337,000——
2021-03-22$1.20$1.2055,850——
2021-03-19$1.28$1.2837,725——
2021-03-18$1.21$1.2158,525——
2021-03-17$1.33$1.3331,150——
2021-03-16$1.23$1.2396,900——
2021-03-15$1.19$1.19192,000——
2021-03-12$1.08$1.0884,675——
2021-03-11$1.05$1.0549,575——
2021-03-10$1.02$1.0269,500——
2021-03-09$1.04$1.04111,825——
2021-03-08$0.92$0.9226,425——
2021-03-05$0.90$0.9064,325——
2021-03-04$0.99$0.99220,550——
2021-03-03$1.01$1.01117,225——
2021-03-02$1.08$1.0894,175——
2021-03-01$1.13$1.1348,425——
2021-02-26$1.20$1.2022,550——
2021-02-25$1.20$1.2092,050——
2021-02-24$1.29$1.2956,050——
2021-02-23$1.20$1.2012,850——
2021-02-22$1.27$1.2761,650——
2021-02-19$1.20$1.2023,950——
2021-02-18$1.13$1.1311,875——
2021-02-17$1.22$1.2213,575——
2021-02-16$1.17$1.1714,025——
2021-02-12$1.21$1.2132,075——
2021-02-11$1.20$1.2079,250——
2021-02-10$1.26$1.2618,325——
2021-02-09$1.26$1.2617,425——
2021-02-08$1.28$1.2853,475——
2021-02-05$1.27$1.2744,475——
2021-02-04$1.25$1.2537,650——
2021-02-03$1.36$1.3630,325——
2021-02-02$1.46$1.4632,575——
2021-02-01$1.58$1.58259,550——
2021-01-29$1.44$1.4451,250——
2021-01-28$1.36$1.3626,500——
2021-01-27$1.17$1.1744,650——
2021-01-26$1.21$1.2122,550——
2021-01-25$1.28$1.2817,700——
2021-01-22$1.33$1.3319,925——
2021-01-21$1.38$1.3817,375——
2021-01-20$1.46$1.4658,675——
2021-01-19$1.37$1.3751,425——
2021-01-15$1.20$1.2033,950——
2021-01-14$1.31$1.3127,075——
2021-01-13$1.28$1.2819,750——
2021-01-12$1.32$1.3231,225——
2021-01-11$1.30$1.30144,400——
2021-01-08$1.50$1.5083,775——
2021-01-07$1.62$1.6216,475——
2021-01-06$1.52$1.5215,525——
2021-01-05$1.58$1.5820,650——
2021-01-04$1.55$1.5597,125——