Frankfurt - Delayed Quote EUR

Santacruz Silver Mining Ltd. (1SZ.F)

Compare
0.2300
+0.0170
+(7.98%)
At close: 9:18:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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
Apr 30, 20240.19120.19120.19120.19120.1912-
Apr 29, 20240.20200.20200.20200.20200.2020-
Apr 26, 20240.20550.20550.20500.20500.205010,000
Apr 25, 20240.19120.19120.19120.19120.1912-
Apr 24, 20240.19860.21850.19860.21850.21852,000
Apr 23, 20240.20600.20600.20600.20600.2060-
Apr 22, 20240.21900.21900.20000.20000.20003,600
Apr 19, 20240.20150.20150.20150.20150.2015-
Apr 18, 20240.19420.19420.19420.19420.1942-
Apr 17, 20240.19460.19460.19460.19460.1946-
Apr 16, 20240.20850.20850.20850.20850.2085-
Apr 15, 20240.23850.23850.23850.23850.2385432
Apr 12, 20240.18420.22700.18420.22700.227019,500
Apr 11, 20240.18400.18400.18400.18400.1840-
Apr 10, 20240.19360.19360.19360.19360.1936-
Apr 9, 20240.19360.19360.19360.19360.1936-
Apr 8, 20240.19360.21400.19360.21000.210012,200
Apr 5, 20240.18420.18420.18420.18420.1842-
Apr 4, 20240.18620.21450.18620.21450.21452,000
Apr 3, 20240.18160.18160.18160.18160.1816-
Apr 2, 20240.15820.15820.15820.15820.1582-
Mar 28, 20240.15000.17020.15000.17020.1702800
Mar 27, 20240.14640.14640.14640.14640.1464-
Mar 26, 20240.14620.14620.14620.14620.1462-
Mar 25, 20240.14640.14640.14640.14640.1464-
Mar 22, 20240.15340.15340.15340.15340.1534-
Mar 21, 20240.16660.16660.16660.16660.1666-
Mar 20, 20240.14920.14920.14920.14920.1492-
Mar 19, 20240.15960.15960.15960.15960.1596-
Mar 18, 20240.15980.15980.15980.15980.1598-
Mar 15, 20240.14960.14960.14960.14960.1496-
Mar 14, 20240.16640.16640.16640.16640.1664-
Mar 13, 20240.13920.13920.13920.13920.1392-
Mar 12, 20240.13260.13260.13260.13260.1326350
Mar 11, 20240.12560.12560.12560.12560.1256-
Mar 8, 20240.13280.13280.13280.13280.1328-
Mar 7, 20240.12920.12920.12920.12920.1292-
Mar 6, 20240.12560.12560.12560.12560.1256-
Mar 5, 20240.12920.14920.12920.14920.14928,500
Mar 4, 20240.12260.12260.12260.12260.1226-
Mar 1, 20240.12980.12980.12980.12980.1298-
Feb 29, 20240.12280.12280.12280.12280.1228-
Feb 28, 20240.12300.12300.12300.12300.1230-
Feb 27, 20240.12660.12660.12660.12660.1266-
Feb 26, 20240.12680.12680.12680.12680.1268-
Feb 23, 20240.12720.12720.12720.12720.1272-
Feb 22, 20240.13400.13400.13400.13400.1340-
Feb 21, 20240.13380.15800.13380.15800.158010,000
Feb 20, 20240.14140.14140.14140.14140.1414-
Feb 19, 20240.14140.14140.14140.14140.1414-
Feb 16, 20240.14160.14160.14160.14160.1416-
Feb 15, 20240.14140.14140.14140.14140.1414-
Feb 14, 20240.13120.13120.13120.13120.1312-
Feb 13, 20240.13500.13500.13500.13500.1350-
Feb 12, 20240.13120.13120.13120.13120.1312-
Feb 9, 20240.13500.13500.13500.13500.1350-
Feb 8, 20240.13820.13820.13820.13820.1382-
Feb 7, 20240.15200.15200.15200.15200.1520-
Feb 6, 20240.14860.17200.14860.17200.17201,500
Feb 5, 20240.15880.15880.15880.15880.1588-
Feb 2, 20240.16880.16880.16880.16880.1688-
Feb 1, 20240.17000.17000.16320.16320.16324,354
Jan 31, 20240.21400.21400.21400.21400.2140-
Jan 30, 20240.17500.19000.17500.19000.1900100,000