Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Santacruz Silver Mining Ltd. (1SZ.F)

0.3000
-0.0150
(-4.76%)
At close: May 2 at 11:06:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.29900.30000.29900.30000.300010,000
Apr 30, 20250.31500.31500.31500.31500.3150-
Apr 29, 20250.33350.33950.33350.33950.33958,000
Apr 28, 20250.34100.35000.34100.35000.3500745
Apr 25, 20250.33800.33800.32400.32400.3240707
Apr 24, 20250.33650.36100.33650.36100.3610707
Apr 23, 20250.31600.31600.31600.31600.3160-
Apr 22, 20250.31750.33600.31750.33600.33602,000
Apr 17, 20250.34300.34300.33300.33300.33302,000
Apr 16, 20250.33600.33600.33600.33600.3360-
Apr 15, 20250.33300.33300.33300.33300.3330-
Apr 14, 20250.31650.34250.31650.34150.341516,200
Apr 11, 20250.27350.31550.27350.31550.31555,000
Apr 10, 20250.27200.29350.27200.29350.29355,000
Apr 9, 20250.23250.25050.23250.25050.25055,000
Apr 8, 20250.24150.25650.24150.25650.256513,180
Apr 7, 20250.23500.25700.23500.25250.252526,081
Apr 4, 20250.26800.28850.26700.26700.26708,013
Apr 3, 20250.30000.30000.30000.30000.3000-
Apr 2, 20250.32150.32150.32150.32150.3215-
Apr 1, 20250.32900.35000.32900.35000.350011,500
Mar 31, 20250.32100.32100.32100.32100.3210-
Mar 28, 20250.35700.35700.35700.35700.3570-
Mar 27, 20250.34800.34800.34800.34800.3480-
Mar 26, 20250.34250.34250.34250.34250.3425-
Mar 25, 20250.33300.33300.33300.33300.3330-
Mar 24, 20250.32700.32700.32700.32700.3270-
Mar 21, 20250.33650.33800.33650.33800.338010,777
Mar 20, 20250.35400.35400.34050.34050.340535,000
Mar 19, 20250.36850.37050.36050.36050.360530,800
Mar 18, 20250.35500.38700.35450.38700.38709,919
Mar 17, 20250.32600.32600.31700.31700.31709,000
Mar 14, 20250.32400.32400.32400.32400.32402,200
Mar 13, 20250.31900.34000.31900.32150.321531,000
Mar 12, 20250.30000.33450.30000.33450.334558,000
Mar 11, 20250.27450.30550.26500.30550.305526,500
Mar 10, 20250.28450.29200.28450.29000.290035,000
Mar 7, 20250.26200.26200.26050.26050.260510,000
Mar 6, 20250.26050.26050.26050.26050.2605-
Mar 5, 20250.23150.23150.23150.23150.2315-
Mar 4, 20250.24000.25300.24000.25300.2530100,912
Mar 3, 20250.24450.26100.24450.26100.26108,000
Feb 28, 20250.25650.25650.25650.25650.2565-
Feb 27, 20250.25350.25350.25000.25000.25001,000
Feb 26, 20250.24100.25600.24100.25600.256010,000
Feb 25, 20250.25650.25650.24650.24650.24652,500
Feb 24, 20250.25300.26500.25300.26500.265010,000
Feb 21, 20250.26850.26850.26850.26850.2685-
Feb 20, 20250.26600.26600.26600.26600.2660-
Feb 19, 20250.26600.26600.26600.26600.2660-
Feb 18, 20250.24800.26500.24800.26000.2600104,500
Feb 17, 20250.24750.24750.24750.24750.2475-
Feb 14, 20250.23900.25700.23900.25700.25702,500
Feb 13, 20250.24000.24000.22900.22900.229020,000
Feb 12, 20250.23900.23900.23900.23900.2390-
Feb 11, 20250.25600.25600.25600.25600.256010,000
Feb 10, 20250.24950.24950.24950.24950.2495-
Feb 7, 20250.25550.25850.25450.25850.258516,000
Feb 6, 20250.24850.26000.24850.26000.26005,000
Feb 5, 20250.25750.25750.25700.25700.25707,000
Feb 4, 20250.24100.25500.24100.25500.25505,000
Feb 3, 20250.24650.24650.24650.24650.2465-
Jan 31, 20250.24450.24450.24450.24450.2445-
Jan 30, 20250.22200.23000.22200.23000.230050,000
Jan 29, 20250.21300.21300.21300.21300.2130-
Jan 28, 20250.20700.20700.20700.20700.2070-
Jan 27, 20250.21200.21200.21200.21200.21201,298
Jan 24, 20250.20550.20550.20550.20550.2055-
Jan 23, 20250.20500.20500.20500.20500.2050-
Jan 22, 20250.20100.20100.20100.20100.2010-
Jan 21, 20250.20100.20100.20100.20100.2010-
Jan 20, 20250.19920.20000.19920.20000.2000190,290
Jan 17, 20250.20850.20850.20850.20850.2085-
Jan 16, 20250.20400.20700.20400.20700.2070135,000
Jan 15, 20250.20050.20050.20050.20050.2005-
Jan 14, 20250.19140.19140.19140.19140.1914-
Jan 13, 20250.19640.19640.19640.19640.1964-
Jan 10, 20250.20100.20100.20100.20100.2010-
Jan 9, 20250.19680.19680.19680.19680.1968-
Jan 8, 20250.19540.19540.19540.19540.1954-
Jan 7, 20250.18140.18140.18140.18140.1814-
Jan 6, 20250.18560.18560.18560.18560.1856-
Jan 3, 20250.20000.21000.20000.21000.210012,000
Jan 2, 20250.17620.17620.17620.17620.1762-
Dec 30, 20240.17500.17500.17500.17500.1750-
Dec 27, 20240.18360.18360.18360.18360.1836-
Dec 23, 20240.18360.18360.18360.18360.1836-
Dec 20, 20240.17100.19240.17100.19240.19241,298
Dec 19, 20240.17560.18480.17560.18480.18489,000
Dec 18, 20240.18860.18860.18860.18860.1886-
Dec 17, 20240.19160.19160.19160.19160.1916-
Dec 16, 20240.20000.20000.20000.20000.200010,000
Dec 13, 20240.20000.20000.20000.20000.2000-
Dec 12, 20240.20000.20000.20000.20000.2000-
Dec 11, 20240.20250.21700.20250.21700.217017,911
Dec 10, 20240.20750.22500.20750.22500.22504,000
Dec 9, 20240.19080.19080.19080.19080.1908-
Dec 6, 20240.20950.22500.20950.22500.22505,000
Dec 5, 20240.21050.21050.21050.21050.2105-
Dec 4, 20240.21300.21300.21300.21300.2130-
Dec 3, 20240.20400.21500.20400.21500.215060,521
Dec 2, 20240.18900.18900.18900.18900.1890-
Nov 29, 20240.18100.18100.18100.18100.1810-
Nov 28, 20240.17940.20000.17940.20000.2000160,000
Nov 27, 20240.17500.19280.17500.18600.1860112,500
Nov 26, 20240.17680.19140.17680.19140.191410,000
Nov 25, 20240.19120.19120.19120.19120.1912-
Nov 22, 20240.19640.19640.19640.19640.1964-
Nov 21, 20240.18280.18280.18280.18280.1828-
Nov 20, 20240.19260.19260.19260.19260.1926-
Nov 19, 20240.21500.21500.21350.21350.2135160,000
Nov 18, 20240.17120.19460.17120.19460.194626,000
Nov 15, 20240.16980.16980.16980.16980.1698-
Nov 14, 20240.17280.17280.17280.17280.1728-
Nov 13, 20240.20650.21600.20650.21600.21605,000
Nov 12, 20240.21300.21300.21300.21300.2130-
Nov 11, 20240.23500.23500.22200.22200.22202,200
Nov 8, 20240.24400.24400.24400.24400.2440-
Nov 7, 20240.23150.23150.23150.23150.2315-
Nov 6, 20240.22650.22650.22650.22650.2265-
Nov 5, 20240.24200.25000.22500.22500.225025,708
Nov 4, 20240.25000.25000.25000.25000.25004,000
Nov 1, 20240.23450.23450.23450.23450.2345-
Oct 31, 20240.26050.26050.24400.24400.244015,000
Oct 30, 20240.28800.29450.28000.28000.280037,800
Oct 29, 20240.27350.27350.27350.27350.2735-
Oct 28, 20240.30300.30300.28250.28250.282517,000
Oct 25, 20240.27700.28050.27700.28050.28055,000
Oct 24, 20240.28200.28200.28100.28100.281035,000
Oct 23, 20240.26800.26800.26800.26800.2680-
Oct 22, 20240.25750.27750.25750.27750.277510,000
Oct 21, 20240.26350.26350.26350.26350.2635-
Oct 18, 20240.25100.25400.25000.25000.250032,960
Oct 17, 20240.25050.25050.25050.25050.2505-
Oct 16, 20240.25050.25050.25050.25050.2505-
Oct 15, 20240.25000.25000.25000.25000.2500-
Oct 14, 20240.24300.26000.24300.26000.260040,000
Oct 11, 20240.23950.23950.23950.23950.2395-
Oct 10, 20240.23350.23350.23350.23350.2335-
Oct 9, 20240.23400.23400.23400.23400.2340-
Oct 8, 20240.23750.23750.23750.23750.2375-
Oct 7, 20240.23850.25000.23850.25000.250010,000
Oct 4, 20240.22750.22750.22750.22750.2275-
Oct 3, 20240.21500.21500.21500.21500.2150-
Oct 2, 20240.21800.21800.21800.21800.2180-
Oct 1, 20240.21250.21250.21250.21250.2125-
Sep 30, 20240.22550.22550.22550.22550.2255-
Sep 27, 20240.23600.23600.23600.23600.2360-
Sep 26, 20240.24000.24000.24000.24000.2400-
Sep 25, 20240.23300.26000.23300.26000.260027,843
Sep 24, 20240.21000.21000.21000.21000.2100-
Sep 23, 20240.21500.21500.21500.21500.2150-
Sep 20, 20240.20500.20500.20500.20500.2050-
Sep 19, 20240.20050.20050.20050.20050.2005-
Sep 18, 20240.19860.19860.19860.19860.1986-
Sep 17, 20240.21150.21150.19140.19140.19142,000
Sep 16, 20240.21950.21950.21950.21950.2195-
Sep 13, 20240.20600.22600.20600.22600.226010,000
Sep 12, 20240.17740.17740.17740.17740.1774-
Sep 11, 20240.17660.17660.17660.17660.1766-
Sep 10, 20240.16700.18600.16700.18100.181040,000
Sep 9, 20240.16660.16660.16660.16660.16662,000
Sep 6, 20240.17660.17660.17660.17660.1766-
Sep 5, 20240.17380.17380.17380.17380.1738-
Sep 4, 20240.17040.17040.17040.17040.1704-
Sep 3, 20240.19400.19400.19400.19400.1940-
Sep 2, 20240.19460.19460.19420.19420.1942-
Aug 30, 20240.20100.20100.20100.20100.2010-
Aug 29, 20240.20400.20400.20400.20400.2040-
Aug 28, 20240.21000.21000.21000.21000.2100-
Aug 27, 20240.22250.22250.22250.22250.2225-
Aug 26, 20240.22200.22200.22200.22200.2220-
Aug 23, 20240.22850.22900.22850.22900.22902,000
Aug 22, 20240.23150.23150.23150.23150.2315-
Aug 21, 20240.22500.22500.22500.22500.2250-
Aug 20, 20240.22850.24000.22850.24000.24005,000
Aug 19, 20240.23200.23250.23200.23200.232015,250
Aug 16, 20240.18260.18260.18260.18260.1826-
Aug 15, 20240.17560.17560.17560.17560.1756-
Aug 14, 20240.17920.17920.17920.17920.1792-
Aug 13, 20240.19300.19300.19300.19300.1930-
Aug 12, 20240.19660.19660.19660.19660.1966-
Aug 9, 20240.19660.19660.19660.19660.1966-
Aug 8, 20240.19000.20700.19000.20700.20703,000
Aug 7, 20240.20300.20300.20300.20300.2030-
Aug 6, 20240.20350.20350.20350.20350.2035-
Aug 5, 20240.20300.20300.19960.19960.199614,000
Aug 2, 20240.22050.22050.20150.20150.2015500
Aug 1, 20240.24100.24100.24100.24100.2410-
Jul 31, 20240.22400.22400.22400.22400.2240-
Jul 30, 20240.22400.22400.22400.22400.2240-
Jul 29, 20240.22650.22650.22650.22650.2265-
Jul 26, 20240.22400.22400.22400.22400.2240-
Jul 25, 20240.23700.24000.23700.23700.237052,670
Jul 24, 20240.22750.22750.22750.22750.2275-
Jul 23, 20240.22400.22450.22400.22450.22453,000
Jul 22, 20240.23100.23100.23100.23100.2310-
Jul 19, 20240.23800.23800.23800.23800.2380-
Jul 18, 20240.26000.26000.25400.25400.2540769
Jul 17, 20240.27500.27500.27500.27500.2750-
Jul 16, 20240.25850.27850.25850.27850.278510,000
Jul 15, 20240.26600.28550.26350.26900.269023,383
Jul 12, 20240.27400.27400.27400.27400.2740-
Jul 11, 20240.27500.29250.27400.29250.292515,000
Jul 10, 20240.24450.24450.24450.24450.2445-
Jul 9, 20240.24750.24750.24750.24750.2475-
Jul 8, 20240.26150.26150.26100.26100.26109,500
Jul 5, 20240.23800.23800.23800.23800.2380-
Jul 4, 20240.23850.23850.23850.23850.2385-
Jul 3, 20240.22400.22400.22400.22400.2240-
Jul 2, 20240.22750.24800.22750.24800.24801,500
Jul 1, 20240.22800.22800.22800.22800.2280-
Jun 28, 20240.23200.23200.23200.23200.2320-
Jun 27, 20240.22900.25200.22900.25200.25202,372
Jun 26, 20240.23650.23650.23650.23650.2365-
Jun 25, 20240.23250.23250.23250.23250.2325-
Jun 24, 20240.24950.24950.24950.24950.2495-
Jun 21, 20240.26300.26900.26300.26900.26902,295
Jun 20, 20240.23450.23450.23450.23450.2345-
Jun 19, 20240.23800.23800.23800.23800.2380-
Jun 18, 20240.23450.25450.23450.25450.254510,000
Jun 17, 20240.24200.25750.24200.25750.25755,000
Jun 14, 20240.26150.26150.26150.26150.26151,500
Jun 13, 20240.25650.25650.25650.25650.2565-
Jun 12, 20240.24750.27600.23950.27600.276014,514
Jun 11, 20240.26050.26100.26050.26100.261016,000
Jun 10, 20240.27050.27050.27050.27050.2705-
Jun 7, 20240.30900.30900.30900.30900.30901,992
Jun 6, 20240.26250.28250.26250.28250.28255,000
Jun 5, 20240.27600.27600.27600.27600.2760-
Jun 4, 20240.30600.30600.30500.30500.305013,750
Jun 3, 20240.30450.30450.30450.30450.3045-
May 31, 20240.33150.33150.31000.31000.310010,916
May 30, 20240.29750.29750.29750.29750.2975-
May 29, 20240.30050.30250.30050.30250.302512,150
May 28, 20240.28700.30400.28700.30400.304023,304
May 27, 20240.27000.27000.27000.27000.2700-
May 24, 20240.26150.28100.26150.28100.281010,000
May 23, 20240.29350.29350.28700.28700.28703,819
May 22, 20240.29050.30350.29050.29100.291020
May 21, 20240.25700.25700.25700.25700.2570-
May 20, 20240.25700.30050.25700.30000.300011,000
May 17, 20240.28750.31000.28750.31000.310020,000
May 16, 20240.27400.27400.27400.27400.2740-
May 15, 20240.26800.27800.26800.27800.278023,850
May 14, 20240.24100.26000.24100.26000.260010,000
May 13, 20240.25150.25150.25150.25150.2515-
May 10, 20240.23450.23450.23450.23450.2345-
May 9, 20240.20700.20700.20700.20700.2070-
May 8, 20240.21000.21000.21000.21000.2100-
May 7, 20240.20100.20100.20100.20100.20103,400
May 6, 20240.18360.18360.18360.18360.1836-
May 3, 20240.18120.18120.18120.18120.1812-
May 2, 20240.17380.17380.17380.17380.173834,000

Related Tickers

33E.F Eagle Plains Resources Ltd.
0.0630
+0.80%
 
X9R.F Rua Gold Inc.
0.3880
-3.96%
 
NGU.F Mundoro Capital Inc.
0.1150
+5.50%
 
SVY.AX Stavely Minerals Limited
0.0130
+8.33%
 
MUNMF Mundoro Capital Inc.
0.1400
-5.53%
 
MUN.V Mundoro Capital Inc.
0.1900
0.00%
 
MDI.TO Major Drilling Group International Inc.
8.34
-0.71%
 
NEXA Nexa Resources S.A.
5.66
-1.57%
 
NB NioCorp Developments Ltd.
2.3100
-2.12%