Stuttgart - Delayed Quote EUR

Santacruz Silver Mining Ltd (1SZ.SG)

Compare
0.2870
-0.0250
(-8.01%)
At close: 9:49:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.29750.29750.26000.28700.2870107,600
Apr 2, 20250.31550.31700.30650.31200.31208,400
Apr 1, 20250.32900.32950.30850.30850.3085-
Mar 31, 20250.32350.33300.30550.32350.323511,000
Mar 28, 20250.35700.37550.34350.34350.34355,000
Mar 27, 20250.34600.35950.34600.35950.35955,000
Mar 26, 20250.34600.34600.33950.33950.3395-
Mar 25, 20250.33100.33950.33100.33750.3375-
Mar 24, 20250.32950.34150.32500.34150.341557,500
Mar 21, 20250.33650.33950.33000.33950.339518,500
Mar 20, 20250.34700.34750.34200.34200.3420-
Mar 19, 20250.36650.36650.36650.36650.3665-
Mar 18, 20250.35350.36700.35350.36700.367020,000
Mar 17, 20250.32100.36100.32100.35400.354063,350
Mar 14, 20250.32700.34350.32150.33950.339556,778
Mar 13, 20250.32050.34950.31800.34950.349550,552
Mar 12, 20250.28600.32600.27800.32600.326023,000
Mar 11, 20250.28600.28600.27800.27800.278023,000
Mar 10, 20250.28400.28950.27600.27950.279570,000
Mar 7, 20250.26250.29050.26200.29000.2900155,000
Mar 6, 20250.25950.27200.25950.26400.26402,500
Mar 5, 20250.23850.26350.23850.26350.26354,000
Mar 4, 20250.24450.25200.23150.23650.236525,000
Mar 3, 20250.24800.25250.24300.24300.2430-
Feb 28, 20250.25150.25300.25100.25300.2530-
Feb 27, 20250.25550.25550.25150.25150.2515-
Feb 26, 20250.25650.25800.23050.25800.2580112,000
Feb 25, 20250.25650.25750.24150.24150.24159,000
Feb 24, 20250.25300.27350.24750.26000.26005,000
Feb 21, 20250.26750.26750.25400.25400.254020,000
Feb 20, 20250.26450.27750.26450.27050.270520,000
Feb 19, 20250.26450.26500.26150.26500.265015,000
Feb 18, 20250.25050.27150.25050.26200.262035,000
Feb 17, 20250.25150.25250.25150.25250.2525-
Feb 14, 20250.24400.26200.24400.26200.2620700
Feb 13, 20250.24000.24750.24000.24450.2445-
Feb 12, 20250.23800.24150.23800.23950.239568,000
Feb 11, 20250.25550.25550.23850.23850.238585,000
Feb 10, 20250.25050.26950.25050.26950.26953,638
Feb 7, 20250.25400.26350.25050.25150.251532,000
Feb 6, 20250.25350.25350.24700.25250.2525-
Feb 5, 20250.25700.26150.24700.24700.2470-
Feb 4, 20250.24450.26100.24450.26100.2610-
Feb 3, 20250.24350.24550.23800.24550.245520,000
Jan 31, 20250.24400.24950.24150.24150.2415-
Jan 30, 20250.22150.23800.21800.23800.2380-
Jan 29, 20250.21100.21550.21100.21550.2155-
Jan 28, 20250.20750.20800.20750.20800.2080-
Jan 27, 20250.21050.21050.20400.20400.2040-
Jan 24, 20250.20550.20800.20550.20800.20803,000
Jan 23, 20250.20150.20250.19640.20150.2015-
Jan 22, 20250.20250.20250.20150.20200.2020-
Jan 21, 20250.20150.20600.20150.20250.2025-
Jan 20, 20250.20350.20450.19960.20450.2045-
Jan 17, 20250.21050.21050.20400.20400.2040-
Jan 16, 20250.20100.21050.20100.21050.2105-
Jan 15, 20250.20100.20150.19880.19880.1988-
Jan 14, 20250.19520.19840.19520.19800.1980-
Jan 13, 20250.19820.19880.18540.18560.1856-
Jan 10, 20250.20050.20100.19840.19840.1984-
Jan 9, 20250.19740.20400.19700.20400.2040900
Jan 8, 20250.19360.20750.19360.20750.207540,000
Jan 7, 20250.18520.18520.18520.18520.1852-
Jan 6, 20250.18700.18960.18640.18960.1896-
Jan 3, 20250.19780.19780.18680.18680.1868-
Jan 2, 20250.17600.19500.17580.19500.195030
Dec 30, 20240.17520.17580.17520.17520.1752-
Dec 27, 20240.18680.18680.17040.17620.1762-
Dec 23, 20240.18760.18760.17620.17620.1762-
Dec 20, 20240.17500.18280.17500.18280.1828-
Dec 19, 20240.17760.18120.17760.18120.1812-
Dec 18, 20240.19200.19200.18180.18180.1818-
Dec 17, 20240.19500.19500.18860.18860.1886100,000
Dec 16, 20240.20000.20000.19760.19820.19829,000
Dec 13, 20240.19500.19580.19500.19580.1958-
Dec 12, 20240.20300.21000.19120.19520.1952-
Dec 11, 20240.21050.21050.20050.20400.2040-
Dec 10, 20240.20750.22050.20650.20650.2065-
Dec 9, 20240.19380.21300.19380.20750.2075-
Dec 6, 20240.21300.22550.18940.18940.18945,000
Dec 5, 20240.21650.21650.20400.21350.2135-
Dec 4, 20240.21650.21750.21100.21150.2115-
Dec 3, 20240.20600.21450.20500.21150.2115-
Dec 2, 20240.18680.20500.18680.19900.19907,000
Nov 29, 20240.18540.20450.18540.20450.20455,000
Nov 28, 20240.18020.19500.18020.18020.180213,000
Nov 27, 20240.18020.18420.17740.17760.1776-
Nov 26, 20240.18320.19160.17520.17520.175220,000
Nov 25, 20240.18100.18280.17920.18260.1826-
Nov 22, 20240.18520.19140.18520.19120.1912-
Nov 21, 20240.18880.19580.17980.19580.195815,000
Nov 20, 20240.19620.20450.18580.18580.185814,510
Nov 19, 20240.20000.21100.19140.19480.19486,600
Nov 18, 20240.17820.20150.17820.20150.2015-
Nov 15, 20240.17560.18480.16720.16720.167228,500
Nov 14, 20240.18120.19120.17760.18220.182213,000
Nov 13, 20240.21550.21550.17460.17460.1746-
Nov 12, 20240.21150.21150.20800.20800.2080-
Nov 11, 20240.24100.24100.20450.21400.2140-
Nov 8, 20240.25050.25050.23600.23950.2395-
Nov 7, 20240.24100.25900.24100.25150.25155,000
Nov 6, 20240.22900.24600.21950.24000.240025,000
Nov 5, 20240.23050.24600.22700.22850.228525,800
Nov 4, 20240.24350.25500.22650.23250.232520,000
Nov 1, 20240.24000.24750.23650.23650.2365-
Oct 31, 20240.27050.27350.23700.24300.243030,000
Oct 30, 20240.28850.28850.26950.26950.2695-
Oct 29, 20240.27700.29100.27700.28500.2850-
Oct 28, 20240.28500.28500.27100.27450.274540,000
Oct 25, 20240.27250.28550.26850.28550.2855410
Oct 24, 20240.26650.28850.26650.27650.276516,290
Oct 23, 20240.27150.28200.26300.26350.26355,000
Oct 22, 20240.26050.29600.26050.27200.272012,000
Oct 21, 20240.26800.29450.25600.25600.256041,700
Oct 18, 20240.24400.26200.24400.26200.2620-
Oct 17, 20240.25750.25750.23950.24650.24652,000
Oct 16, 20240.25000.26450.24250.24300.24309,400
Oct 15, 20240.24600.25500.23750.25150.2515-
Oct 14, 20240.25050.25050.24550.24600.2460-
Oct 11, 20240.24450.25450.24450.25350.253523,000
Oct 10, 20240.23450.24500.23450.24450.2445-
Oct 9, 20240.23450.24350.23100.23200.232026,479
Oct 8, 20240.23950.24150.23200.23200.2320-
Oct 7, 20240.23600.25000.23600.24150.2415-
Oct 4, 20240.23100.24050.22900.24050.2405-
Oct 3, 20240.23500.23500.21650.21950.21956,300
Oct 2, 20240.21700.24000.21450.21450.214520,000
Oct 1, 20240.22700.24000.21400.21850.218550,000
Sep 30, 20240.22700.23150.21450.21450.214575,000
Sep 27, 20240.24050.24050.22700.22700.227016,000
Sep 26, 20240.23900.25550.23900.24150.2415-
Sep 25, 20240.24050.24150.24050.24150.2415-
Sep 24, 20240.20850.24650.20850.24650.2465-
Sep 23, 20240.21650.22150.21050.21650.216520,000
Sep 20, 20240.20900.21850.20900.21400.21406,000
Sep 19, 20240.21350.22550.20950.21000.210015,000
Sep 18, 20240.20150.20350.18800.20350.203517,500
Sep 17, 20240.21050.21100.20350.20350.2035-
Sep 16, 20240.22050.23850.20650.20700.207030,000
Sep 13, 20240.20750.22600.20750.21900.219028,893
Sep 12, 20240.19500.21150.18000.21150.211510,000
Sep 11, 20240.17720.18240.17580.17580.175810,000
Sep 10, 20240.17220.19000.15540.17560.175645,278
Sep 9, 20240.17220.18500.15540.16960.169620,000
Sep 6, 20240.18520.19600.16880.16880.16885,350
Sep 5, 20240.18500.19020.17660.17880.1788-
Sep 4, 20240.18500.19160.17560.17920.179220,800
Sep 3, 20240.20400.20400.17580.17580.175830,000
Sep 2, 20240.19480.20400.19480.20400.2040-
Aug 30, 20240.21600.21600.20350.20450.204515,000
Aug 29, 20240.21600.21600.21600.21600.2160-
Aug 28, 20240.22000.22000.22000.22000.2200-
Aug 27, 20240.22550.22550.21800.21800.2180-
Aug 26, 20240.22600.23650.22000.22000.2200-
Aug 23, 20240.23250.23250.22600.23000.2300-
Aug 22, 20240.23600.23750.22400.23050.2305-
Aug 21, 20240.22700.23650.22700.23250.2325-
Aug 20, 20240.22900.23650.22550.22550.2255-
Aug 19, 20240.22950.24800.22300.23200.232020,000
Aug 16, 20240.18580.21050.18580.21050.2105-
Aug 15, 20240.18040.19140.17820.18920.1892-
Aug 14, 20240.18020.18380.18020.18140.1814-
Aug 13, 20240.20150.20150.19440.19440.194420,000
Aug 12, 20240.20150.20550.19700.19860.1986-
Aug 9, 20240.20150.20300.20150.20250.2025-
Aug 8, 20240.19220.19560.19220.19560.1956-
Aug 7, 20240.20250.20800.19180.19480.19483,519
Aug 6, 20240.20050.20050.18760.19500.1950-
Aug 5, 20240.20900.20900.20000.20000.200040,000
Aug 2, 20240.22700.23000.20650.21600.2160-
Aug 1, 20240.24250.24250.22950.22950.2295-
Jul 31, 20240.22150.23650.22150.23600.2360-
Jul 30, 20240.22350.23350.21550.22150.22156,800
Jul 29, 20240.23350.23350.22550.22550.225574,200
Jul 26, 20240.22200.22400.22200.22400.22409,800
Jul 25, 20240.23500.23600.21650.22250.22251,250
Jul 24, 20240.23250.23300.23250.23300.2330-
Jul 23, 20240.23600.23600.22350.23150.231560,000
Jul 22, 20240.23600.23600.22600.23250.232560,000
Jul 19, 20240.23550.23550.22200.23500.235020,000
Jul 18, 20240.25700.25850.23850.23850.238540,000
Jul 17, 20240.27100.28250.25400.25550.2555-
Jul 16, 20240.26450.27350.25000.27350.2735-
Jul 15, 20240.26700.26950.25750.25900.2590-
Jul 12, 20240.27250.28650.26450.26750.267521,842
Jul 11, 20240.27600.28550.27200.27200.272020,000
Jul 10, 20240.24550.27350.24550.27350.27354,500
Jul 9, 20240.26500.26500.24800.24800.2480-
Jul 8, 20240.26350.27000.25250.25750.2575-
Jul 5, 20240.24200.26150.24100.26150.2615-
Jul 4, 20240.23850.23900.23600.23600.2360-
Jul 3, 20240.23050.23950.23050.23950.2395-
Jul 2, 20240.23050.24600.23050.24600.246015,000
Jul 1, 20240.23300.23600.23300.23600.2360-
Jun 28, 20240.23550.24050.23400.23400.2340-
Jun 27, 20240.23300.23750.23300.23750.2375-
Jun 26, 20240.23400.23800.23400.23450.2345-
Jun 25, 20240.23300.24250.23300.23850.2385-
Jun 24, 20240.24800.25350.23750.23750.2375-
Jun 21, 20240.26150.27150.24800.24800.2480-
Jun 20, 20240.24650.24700.24100.24700.2470-
Jun 19, 20240.24150.24300.24100.24150.241523,100
Jun 18, 20240.23850.26100.23450.24200.242020,000
Jun 17, 20240.25150.25150.24050.24150.2415-
Jun 14, 20240.26100.26550.25050.26550.265530,000
Jun 13, 20240.26000.26450.25650.25650.256518,700
Jun 12, 20240.25050.26900.25050.26900.2690200
Jun 11, 20240.25650.25700.23350.23350.233520,000
Jun 10, 20240.28100.28550.26650.26650.266518,000
Jun 7, 20240.28900.29500.27100.27100.271031,800
Jun 6, 20240.28000.29350.26850.29350.2935-
Jun 5, 20240.28250.29550.28050.29300.293030,000
Jun 4, 20240.30800.31300.29450.29450.294552,500
Jun 3, 20240.29900.30450.29900.30250.3025-
May 31, 20240.30900.31400.30900.31200.3120-
May 30, 20240.28850.31250.28850.31250.312520,000
May 29, 20240.30050.31100.29850.31050.310511,000
May 28, 20240.28800.30350.28450.30350.30352,000
May 27, 20240.28100.29450.27550.29450.2945-
May 24, 20240.26950.27850.26450.27850.27854,000
May 23, 20240.28050.28150.26450.27700.2770107,000
May 22, 20240.29150.29150.28150.28150.2815-
May 21, 20240.28000.30150.28000.29800.298066,327
May 20, 20240.27000.29600.27000.29600.296010,000
May 17, 20240.28850.29800.25900.25900.259010,000
May 16, 20240.26950.30350.26950.29950.2995500
May 15, 20240.26400.29400.26400.29050.290552,565
May 14, 20240.24150.26400.24000.26400.2640-
May 13, 20240.25350.25650.24450.24450.2445-
May 10, 20240.23750.25700.23750.25600.256083,000
May 9, 20240.21600.21750.21600.21750.21759,000
May 8, 20240.21250.21650.20850.20850.208518,000
May 7, 20240.20300.21200.20250.21200.212025,000
May 6, 20240.18520.21550.18520.21150.211570,000
May 3, 20240.18140.19020.17900.17900.1790-
May 2, 20240.17820.17820.17060.17420.174222,000
Apr 30, 20240.20050.20050.18260.18320.1832-
Apr 29, 20240.20400.20400.20150.20150.2015-
Apr 26, 20240.21050.21650.20650.21650.2165-
Apr 25, 20240.19260.19640.19260.19640.1964800
Apr 24, 20240.21000.21000.19320.19320.193220,000
Apr 23, 20240.20500.22650.20000.22650.226515,000
Apr 22, 20240.21750.21750.19940.20400.2040-
Apr 19, 20240.20300.21000.19660.21000.2100-
Apr 18, 20240.20100.21400.20000.20650.2065-
Apr 17, 20240.20000.21600.19840.19940.199410,000
Apr 16, 20240.21350.21350.19580.19980.199810,000
Apr 15, 20240.22550.22550.20650.21350.2135300
Apr 12, 20240.19380.23450.19380.21750.2175198,000
Apr 11, 20240.19040.19220.18580.19120.1912-
Apr 10, 20240.19880.20850.18780.18780.187817,456
Apr 9, 20240.19660.20800.19620.19940.199459,000
Apr 8, 20240.19860.20250.18520.18660.1866-
Apr 5, 20240.18480.20450.18220.20450.204510,000
Apr 4, 20240.18880.19660.18640.19120.19122,000
Apr 3, 20240.19000.20500.18200.19180.1918245,000