S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Santacruz Silver Mining Ltd (SCZ)
Santacruz Silver Mining Ltd (SCZ) Historical

SCZ Santacruz Silver Mining Ltd

0.325

0.015 (4.84%)

Last Updated: 11:03:50

Delayed by 15 minutes

SCZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.31	0.025	8.77%	0.29	0.315	0.29	603,621
May 03 2024	0.285	0.005	1.79%	0.285	0.295	0.27	150,474
May 02 2024	0.28	0.01	3.70%	0.265	0.28	0.26	191,262
May 01 2024	0.27	0.00	0.00%	0.27	0.285	0.27	140,089
Apr 30 2024	0.27	-0.025	-8.47%	0.29	0.305	0.27	274,976
Apr 29 2024	0.295	-0.015	-4.84%	0.30	0.31	0.295	543,323
Apr 26 2024	0.31	-0.005	-1.59%	0.31	0.33	0.295	230,294
Apr 25 2024	0.315	0.025	8.62%	0.30	0.32	0.29	173,015
Apr 24 2024	0.29	-0.015	-4.92%	0.30	0.305	0.29	96,402
Apr 23 2024	0.305	-0.01	-3.17%	0.315	0.32	0.305	94,605
Apr 22 2024	0.315	-0.02	-5.97%	0.315	0.315	0.305	380,850
Apr 19 2024	0.335	0.025	8.06%	0.305	0.335	0.295	445,830
Apr 18 2024	0.31	0.01	3.33%	0.305	0.33	0.305	104,479
Apr 17 2024	0.30	0.00	0.00%	0.31	0.31	0.30	160,042
Apr 16 2024	0.30	-0.02	-6.25%	0.315	0.315	0.295	167,126
Apr 15 2024	0.32	-0.025	-7.25%	0.355	0.355	0.31	472,122
Apr 12 2024	0.345	0.06	21.05%	0.31	0.355	0.31	1,251,845
Apr 11 2024	0.285	0.00	0.00%	0.285	0.295	0.28	64,345
Apr 10 2024	0.285	-0.015	-5.00%	0.295	0.31	0.285	241,029
Apr 09 2024	0.30	0.00	0.00%	0.30	0.315	0.29	792,557
Apr 08 2024	0.30	0.00	0.00%	0.30	0.30	0.28	662,756
Apr 05 2024	0.30	0.015	5.26%	0.28	0.305	0.275	621,538
Apr 04 2024	0.285	-0.005	-1.72%	0.295	0.31	0.28	401,519
Apr 03 2024	0.29	0.01	3.57%	0.285	0.30	0.265	626,407
Apr 02 2024	0.28	0.035	14.29%	0.26	0.28	0.25	401,513
Apr 01 2024	0.245	-0.005	-2.00%	0.26	0.26	0.24	167,217
Mar 28 2024	0.25	0.015	6.38%	0.24	0.255	0.24	88,183
Mar 27 2024	0.235	0.005	2.17%	0.235	0.245	0.235	172,286
Mar 26 2024	0.23	0.00	0.00%	0.23	0.23	0.225	117,164
Mar 25 2024	0.23	0.00	0.00%	0.235	0.235	0.225	89,978
Mar 22 2024	0.23	-0.01	-4.17%	0.25	0.25	0.23	36,287
Mar 21 2024	0.24	-0.02	-7.69%	0.27	0.27	0.235	147,147
Mar 20 2024	0.26	0.025	10.64%	0.225	0.265	0.225	174,040
Mar 19 2024	0.235	-0.015	-6.00%	0.255	0.26	0.23	317,475
Mar 18 2024	0.25	0.00	0.00%	0.265	0.265	0.25	225,484
Mar 15 2024	0.25	0.015	6.38%	0.24	0.255	0.24	156,207
Mar 14 2024	0.235	-0.025	-9.62%	0.265	0.265	0.235	176,651
Mar 13 2024	0.26	0.04	18.18%	0.22	0.26	0.22	823,099
Mar 12 2024	0.22	0.01	4.76%	0.205	0.22	0.20	513,251
Mar 11 2024	0.21	0.01	5.00%	0.20	0.21	0.20	202,225
Mar 08 2024	0.20	-0.01	-4.76%	0.21	0.21	0.20	726,612
Mar 07 2024	0.21	0.005	2.44%	0.205	0.215	0.205	162,204
Mar 06 2024	0.205	0.005	2.50%	0.205	0.215	0.205	225,775
Mar 05 2024	0.20	-0.005	-2.44%	0.21	0.22	0.20	410,743
Mar 04 2024	0.205	0.01	5.13%	0.195	0.21	0.195	318,708
Mar 01 2024	0.195	-0.01	-4.88%	0.205	0.215	0.185	1,057,813
Feb 29 2024	0.205	0.01	5.13%	0.20	0.205	0.19	157,690
Feb 28 2024	0.195	0.00	0.00%	0.195	0.20	0.18	283,234
Feb 27 2024	0.195	-0.005	-2.50%	0.20	0.20	0.195	176,088
Feb 26 2024	0.20	0.00	0.00%	0.20	0.205	0.20	66,104
Feb 23 2024	0.20	0.00	0.00%	0.20	0.205	0.195	173,243
Feb 22 2024	0.20	-0.01	-4.76%	0.205	0.205	0.20	98,686
Feb 21 2024	0.21	0.00	0.00%	0.215	0.215	0.205	106,623
Feb 20 2024	0.21	-0.01	-4.55%	0.215	0.215	0.205	131,962
Feb 16 2024	0.22	0.00	0.00%	0.22	0.225	0.22	82,200
Feb 15 2024	0.22	0.00	0.00%	0.22	0.23	0.22	122,600
Feb 14 2024	0.22	0.015	7.32%	0.21	0.22	0.21	18,983
Feb 13 2024	0.205	-0.005	-2.38%	0.22	0.22	0.20	207,870
Feb 12 2024	0.21	0.005	2.44%	0.21	0.22	0.205	94,099
Feb 09 2024	0.205	-0.005	-2.38%	0.21	0.215	0.205	108,373
Feb 08 2024	0.21	-0.005	-2.33%	0.225	0.225	0.21	96,349
Feb 07 2024	0.215	-0.02	-8.51%	0.24	0.24	0.215	80,848

Santacruz Silver Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions