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

OTC Markets OTCQB - Delayed Quote USD

Santacruz Silver Mining Ltd. (SCZMF)

0.3950
+0.0350
+(9.72%)
At close: April 23 at 3:59:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.36090.39910.35720.39500.3950339,400
Apr 22, 20250.39460.39460.35620.36000.3600287,600
Apr 21, 20250.39380.39380.35000.36500.3650125,400
Apr 17, 20250.39990.39990.33000.37420.3742274,300
Apr 16, 20250.39200.41500.38470.40000.4000174,400
Apr 15, 20250.39390.39390.37440.38000.380081,300
Apr 14, 20250.37830.39800.37390.39500.3950425,000
Apr 11, 20250.32990.38500.32990.37830.3783383,300
Apr 10, 20250.32000.32000.31000.31860.3186170,400
Apr 9, 20250.28100.31560.28000.31550.3155303,600
Apr 8, 20250.29300.29560.26260.26260.2626200,400
Apr 7, 20250.27910.30630.26980.28290.2829228,900
Apr 4, 20250.29500.31030.27000.27810.2781536,400
Apr 3, 20250.37900.37900.29780.32050.3205195,200
Apr 2, 20250.34940.34940.33650.33650.336533,500
Apr 1, 20250.37030.37030.33440.34890.3489354,400
Mar 31, 20250.36000.36300.33800.35660.3566201,400
Mar 28, 20250.39370.39370.35610.37050.3705393,500
Mar 27, 20250.38000.39920.37660.39380.3938195,800
Mar 26, 20250.38100.39350.37390.37500.375079,700
Mar 25, 20250.36900.38100.36900.37400.3740102,500
Mar 24, 20250.36630.36700.35620.36260.3626252,900
Mar 21, 20250.37250.37250.35610.36900.3690207,800
Mar 20, 20250.38550.38980.37380.37870.3787284,600
Mar 19, 20250.43900.44000.37150.39080.3908167,700
Mar 18, 20250.40000.41990.39450.40500.4050492,400
Mar 17, 20250.36290.39990.35510.39700.3970316,700
Mar 14, 20250.36410.37000.35000.35740.3574278,600
Mar 13, 20250.35500.37200.35000.36410.3641331,700
Mar 12, 20250.35200.36710.32560.36000.3600156,000
Mar 11, 20250.29700.35010.29700.35010.3501205,300
Mar 10, 20250.30020.33000.30020.31060.3106578,100
Mar 7, 20250.26740.32890.26740.32000.3200231,500
Mar 6, 20250.29000.30480.28900.29460.294672,900
Mar 5, 20250.24620.29000.24620.29000.290083,300
Mar 4, 20250.25560.25920.24840.25870.258771,500
Mar 3, 20250.27400.28480.25460.25460.2546128,500
Feb 28, 20250.27000.27030.26200.26900.2690124,400
Feb 27, 20250.26130.26710.25820.26260.262693,100
Feb 26, 20250.27500.28500.26000.26850.2685162,500
Feb 25, 20250.30000.30000.24610.26000.2600117,000
Feb 24, 20250.23930.29870.23930.27620.2762155,100
Feb 21, 20250.28150.28690.27300.27330.273368,200
Feb 20, 20250.29480.29990.28530.28910.2891112,100
Feb 19, 20250.28800.29170.27560.28190.2819103,200
Feb 18, 20250.27000.28970.27000.28650.2865116,800
Feb 14, 20250.28000.28980.24800.27220.2722234,000
Feb 13, 20250.26270.27540.24910.25710.257148,200
Feb 12, 20250.26050.26820.25800.25900.259042,200
Feb 11, 20250.25340.26820.24990.25460.2546124,900
Feb 10, 20250.28690.28690.26210.27400.274097,400
Feb 7, 20250.27500.28000.26620.27000.2700169,100
Feb 6, 20250.26530.26900.26500.26900.2690150,000
Feb 5, 20250.27750.27750.25670.26160.2616123,800
Feb 4, 20250.24860.27950.24860.27950.2795161,900
Feb 3, 20250.27950.27950.25340.25660.256631,900
Jan 31, 20250.26380.27000.24090.25300.2530250,400
Jan 30, 20250.23890.26380.23600.26380.263891,000
Jan 29, 20250.21400.23650.19280.23650.2365138,400
Jan 28, 20250.22300.22970.21480.21590.2159208,200
Jan 27, 20250.21880.22700.19620.22700.227077,900
Jan 24, 20250.22800.22880.22330.22800.228035,800
Jan 23, 20250.21500.22000.21170.21170.211794,500
Jan 22, 20250.23000.23000.20480.21350.213542,600
Jan 21, 20250.20790.22370.20000.21220.21224,200
Jan 17, 20250.20920.22400.20920.21820.218258,800
Jan 16, 20250.20640.22690.20640.22470.2247133,700
Jan 15, 20250.21000.21800.21000.21200.212021,700
Jan 14, 20250.21030.21200.20390.21030.210356,800
Jan 13, 20250.21800.21800.19500.19850.1985268,000
Jan 10, 20250.21470.22010.20740.20740.207433,600
Jan 8, 20250.21480.22750.20120.20490.204991,500
Jan 7, 20250.21050.21380.20310.20700.2070268,000
Jan 6, 20250.20760.21000.20000.20000.2000138,000
Jan 3, 20250.20500.21000.20160.20200.202055,500
Jan 2, 20250.19350.20770.19050.20510.2051518,900
Dec 31, 20240.19090.20240.18930.19520.1952209,200
Dec 30, 20240.22000.22000.18490.18600.1860496,000
Dec 27, 20240.18500.19000.18500.19000.190058,000
Dec 26, 20240.18100.19990.17820.19500.195042,900
Dec 24, 20240.18860.19870.18100.19870.198728,600
Dec 23, 20240.20000.20000.18730.19000.190022,000
Dec 20, 20240.18100.19880.18100.19240.192469,800
Dec 19, 20240.20000.20000.18100.18370.1837160,300
Dec 18, 20240.20210.20210.18870.19500.1950104,300
Dec 17, 20240.20220.21950.19870.20540.2054276,000
Dec 16, 20240.21190.21190.20060.20420.2042146,900
Dec 13, 20240.20830.21970.20000.21400.214050,800
Dec 12, 20240.22000.22000.20820.20830.2083108,200
Dec 11, 20240.21490.23010.21000.21870.218746,200
Dec 10, 20240.23150.23150.22270.22680.226890,700
Dec 9, 20240.23110.23110.22400.22700.227065,700
Dec 6, 20240.22200.22830.21200.21200.212043,000
Dec 5, 20240.23180.23180.22000.23010.230170,200
Dec 4, 20240.22940.23280.22700.22890.228949,900
Dec 3, 20240.21790.24350.21790.23470.2347300,800
Dec 2, 20240.21000.22200.21000.22000.2200153,900
Nov 29, 20240.20740.21450.20740.21050.210590,400
Nov 27, 20240.19720.21210.19410.21210.212186,100
Nov 26, 20240.20940.21030.19100.19100.1910152,500
Nov 25, 20240.19010.21420.19010.20030.2003191,200
Nov 22, 20240.20410.20670.20140.20140.2014149,900
Nov 21, 20240.20320.20700.20050.20090.2009161,100
Nov 20, 20240.22000.22000.19650.21110.2111111,100
Nov 19, 20240.20000.21480.20000.21350.2135100,600
Nov 18, 20240.23970.24000.18500.21300.2130270,900
Nov 15, 20240.19150.20200.18300.20200.2020257,900
Nov 14, 20240.19670.20620.18000.18290.1829363,400
Nov 13, 20240.22310.22310.18870.20000.2000624,000
Nov 12, 20240.24000.24000.21100.22010.2201569,500
Nov 11, 20240.24470.25340.22320.23120.2312131,600
Nov 8, 20240.27290.27630.25830.27340.2734137,800
Nov 7, 20240.26000.28700.26000.28060.280696,300
Nov 6, 20240.24540.27090.23950.27090.2709191,600
Nov 5, 20240.25910.26780.25110.26130.2613226,100
Nov 4, 20240.26730.26730.25110.25140.2514295,600
Nov 1, 20240.26750.28000.25500.25600.2560196,000
Oct 31, 20240.29000.29400.26120.26500.2650561,600
Oct 30, 20240.31730.31730.29250.29250.2925127,900
Oct 29, 20240.31000.33250.29970.32000.3200263,600
Oct 28, 20240.31500.31500.29010.30500.3050115,600
Oct 25, 20240.30650.31890.30500.31500.3150132,300
Oct 24, 20240.30000.31950.29430.30680.3068214,400
Oct 23, 20240.31750.31750.28270.29000.2900100,600
Oct 22, 20240.30210.31650.30100.30500.3050317,000
Oct 21, 20240.30440.32500.29000.29000.2900681,000
Oct 18, 20240.28280.30350.27400.30350.30351,515,400
Oct 17, 20240.27430.28060.26230.26230.262395,600
Oct 16, 20240.27690.29000.26900.26900.269029,400
Oct 15, 20240.28000.28980.27000.27890.2789109,100
Oct 14, 20240.29000.29000.28000.28120.281275,000
Oct 11, 20240.28000.28650.28000.28000.2800145,400
Oct 10, 20240.26590.28000.26050.27120.2712127,900
Oct 9, 20240.26300.26590.26000.26590.2659108,500
Oct 8, 20240.26340.26500.24000.26160.261652,300
Oct 7, 20240.26750.27200.26750.26800.268045,700
Oct 4, 20240.25980.28000.25360.27750.277578,100
Oct 3, 20240.25000.26640.24500.26640.26646,300
Oct 2, 20240.25900.26000.24480.24820.248253,900
Oct 1, 20240.25500.26000.24000.25860.258671,300
Sep 30, 20240.25140.25490.23170.25490.2549208,900
Sep 27, 20240.26510.26700.25840.26700.267085,900
Sep 26, 20240.29450.30000.27090.27330.2733152,100
Sep 25, 20240.27890.29530.26340.27500.2750105,500
Sep 24, 20240.24600.29500.24600.28900.2890135,100
Sep 23, 20240.25000.25000.24330.24900.249045,100
Sep 20, 20240.24710.25200.24200.25000.250071,800
Sep 19, 20240.23060.24760.21600.24000.240026,500
Sep 18, 20240.23700.24430.19800.23900.2390592,000
Sep 17, 20240.24300.24300.23000.23130.231333,700
Sep 16, 20240.24980.25100.23400.24700.2470203,300
Sep 13, 20240.20250.24980.20250.24800.248055,800
Sep 12, 20240.20180.23810.20180.23750.2375174,600
Sep 11, 20240.20570.20800.20570.20700.207027,400
Sep 10, 20240.20000.20200.18170.18170.181748,900
Sep 9, 20240.19170.22580.17500.19570.1957674,800
Sep 6, 20240.20320.21640.18580.21640.216416,600
Sep 5, 20240.20690.20920.20440.20920.209246,500
Sep 4, 20240.20340.21130.18810.21130.211361,900
Sep 3, 20240.22970.22980.19510.20600.206091,000
Aug 30, 20240.22990.22990.22590.22590.225918,100
Aug 29, 20240.24470.24470.21400.22390.2239140,900
Aug 28, 20240.24130.25400.21380.21380.213835,800
Aug 27, 20240.25370.25400.24540.24540.245443,000
Aug 26, 20240.25600.26500.25000.25000.250064,700
Aug 23, 20240.26750.27980.26750.27980.2798108,200
Aug 22, 20240.27000.27000.25780.26500.265071,500
Aug 21, 20240.26460.27000.26020.27000.2700117,500
Aug 20, 20240.27980.27980.26230.26230.262345,600
Aug 19, 20240.26110.27000.25560.25600.256032,500
Aug 16, 20240.23000.26950.21000.26000.2600272,300
Aug 15, 20240.19920.22000.19570.21010.210146,600
Aug 14, 20240.19000.20800.19000.20800.2080161,800
Aug 13, 20240.18000.21360.14000.21200.2120114,500
Aug 12, 20240.03320.23500.03320.23500.23502,800
Aug 9, 20240.22500.22500.22060.22130.221324,500
Aug 8, 20240.22000.22000.19510.22000.220053,100
Aug 7, 20240.23000.24100.21000.21000.210081,100
Aug 6, 20240.22980.23000.22010.22010.2201213,700
Aug 5, 20240.24000.25990.21050.22300.223072,100
Aug 2, 20240.24000.24010.23500.23500.235060,400
Aug 1, 20240.24020.25360.24000.24000.240079,800
Jul 31, 20240.26010.27000.26010.27000.270018,200
Jul 30, 20240.24500.25610.24000.25000.250033,800
Jul 29, 20240.25800.25800.24000.25000.250047,300
Jul 26, 20240.25000.26000.24000.26000.260026,000
Jul 25, 20240.25000.26500.24000.25500.2550142,800
Jul 24, 20240.27000.27500.25500.25500.255059,000
Jul 23, 20240.26000.27000.25300.25300.253022,200
Jul 22, 20240.29500.29500.25000.27000.270075,700
Jul 19, 20240.25340.27000.25020.27000.27009,800
Jul 18, 20240.27900.28000.25000.26000.260062,400
Jul 17, 20240.29000.31000.27500.29000.2900101,500
Jul 16, 20240.27500.31000.27000.31000.310035,900
Jul 15, 20240.30000.30000.28490.28490.284962,700
Jul 12, 20240.30590.30590.30000.30000.300027,900
Jul 11, 20240.33000.33000.30000.30000.300094,800
Jul 10, 20240.30000.30000.28500.30000.300074,800
Jul 9, 20240.28000.30000.27500.30000.300033,400
Jul 8, 20240.28750.30000.27000.28000.2800197,600
Jul 5, 20240.28000.29980.28000.29500.2950118,400
Jul 3, 20240.27000.27000.26000.26000.260026,500
Jul 2, 20240.25000.25000.25000.25000.250030,500
Jul 1, 20240.25000.27000.23500.24850.248564,200
Jun 28, 20240.27000.27000.26700.27000.27006,300
Jun 27, 20240.27000.27000.25000.26700.267025,500
Jun 26, 20240.25010.25500.25000.25000.250014,500
Jun 25, 20240.25610.25610.25200.25200.252030,600
Jun 24, 20240.26000.29000.25610.27000.270019,400
Jun 21, 20240.28300.33000.28220.28900.2890241,200
Jun 20, 20240.27000.29900.25000.28410.284162,900
Jun 18, 20240.25020.27000.25000.26000.2600149,600
Jun 17, 20240.26500.29000.25010.25010.2501121,300
Jun 14, 20240.28500.28500.27200.28080.280874,400
Jun 13, 20240.28490.28500.27000.27200.272072,600
Jun 12, 20240.29000.31000.28000.31000.3100127,600
Jun 11, 20240.29000.31000.26510.29000.290040,200
Jun 10, 20240.32000.32000.29570.29570.295718,400
Jun 7, 20240.31120.31120.30000.31000.310022,900
Jun 6, 20240.30000.36000.29510.33300.3330401,200
Jun 5, 20240.31600.31600.30100.30100.301061,400
Jun 4, 20240.34000.34000.30850.31000.3100268,300
Jun 3, 20240.33040.34000.32500.32900.3290114,600
May 31, 20240.35000.35220.32520.33500.335048,500
May 30, 20240.33000.35220.32000.34000.340038,700
May 29, 20240.34130.35220.33000.33000.3300123,400
May 28, 20240.30350.35220.28000.32000.3200307,500
May 24, 20240.32000.33000.29000.29000.2900310,500
May 23, 20240.35220.35220.29000.32000.3200120,300
May 22, 20240.32340.34650.30000.31000.3100203,900
May 21, 20240.31400.34760.31000.31060.3106230,100
May 20, 20240.33500.33500.31000.32000.3200289,900
May 17, 20240.33500.33500.28500.29000.2900275,800
May 16, 20240.32000.34250.29000.33500.3350229,000
May 15, 20240.30290.34250.29590.31100.3110266,300
May 14, 20240.28000.29980.26500.29950.2995184,200
May 13, 20240.28400.29000.26240.26240.2624145,300
May 10, 20240.26980.29950.25100.28400.2840274,600
May 9, 20240.24200.26980.21260.26830.2683222,200
May 8, 20240.24890.25000.22000.22000.220056,000
May 7, 20240.23000.24400.23000.23800.238086,400
May 6, 20240.19000.24500.19000.21000.210052,100
May 3, 20240.22490.22490.20510.20510.205148,800
May 2, 20240.19830.20990.19000.20990.209990,000
May 1, 20240.24700.24700.20000.20000.200030,100
Apr 30, 20240.21500.24890.20000.20010.2001119,000
Apr 29, 20240.21590.23500.21500.21500.215082,700
Apr 26, 20240.23700.25000.22500.23900.2390211,500
Apr 25, 20240.21060.23000.21060.23000.230023,400
Apr 24, 20240.21500.21500.21500.21500.215052,100

Related Tickers

AFMJF Alphamin Resources Corp.
0.5900
-3.28%
 
AGXPF Silver X Mining Corp.
0.1183
+1.81%
 
TSKFF Talisker Resources Ltd.
0.3900
-11.36%
 
MLXEF Metals X Limited
0.3300
+6.45%
 
SHTLF South32 Limited
1.6000
0.00%
 
GRSLF GR Silver Mining Ltd.
0.1040
+11.95%
 
GPPRF Cerro de Pasco Resources Inc.
0.2024
+4.49%
 
NTCPF NorthIsle Copper and Gold Inc.
0.5040
-1.18%
 
CXC.CN CMX Gold & Silver Corp.
0.0650
0.00%
 
X9R.F Rua Gold Inc.
0.3760
-0.53%