Canada markets closed

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3759+0.0147 (+4.07%)
At close: 03:58PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.38000.38000.36020.37590.3759139,100
Aug 11, 20220.36990.37990.36120.36120.3612237,300
Aug 10, 20220.37060.37500.36000.37000.370085,400
Aug 09, 20220.36520.37000.33300.36600.3660275,700
Aug 08, 20220.34720.37980.27510.37500.3750375,100
Aug 05, 20220.28910.38000.28910.37880.3788310,400
Aug 04, 20220.32000.37000.31100.35770.3577154,400
Aug 03, 20220.32080.32220.30210.32120.321292,900
Aug 02, 20220.32000.33990.30390.32000.3200277,800
Aug 01, 20220.33000.34000.30010.32000.3200601,900
Jul 29, 20220.32500.32580.30160.31950.3195225,400
Jul 28, 20220.33000.42000.29530.32390.3239414,600
Jul 27, 20220.29140.30500.27060.30150.3015126,600
Jul 26, 20220.30410.34000.28010.30280.302825,000
Jul 25, 20220.31500.32210.30260.31000.310032,700
Jul 22, 20220.42000.42000.30290.30290.302945,400
Jul 21, 20220.28840.33080.28520.31200.3120301,800
Jul 20, 20220.27350.29000.27000.28860.2886208,600
Jul 19, 20220.23500.25500.22880.25500.255033,700
Jul 18, 20220.22430.23370.22430.23150.231524,200
Jul 15, 20220.21110.22500.21110.22200.222025,200
Jul 14, 20220.20000.24170.20000.22280.2228290,400
Jul 13, 20220.19600.23000.19570.22950.229581,500
Jul 12, 20220.21500.22900.20000.20500.205066,300
Jul 11, 20220.22390.22390.20500.21500.215069,700
Jul 08, 20220.22600.23000.20000.21090.210981,500
Jul 07, 20220.21340.22940.21340.21970.219759,400
Jul 06, 20220.22000.22500.17500.19720.1972482,600
Jul 05, 20220.24000.24000.21000.21870.2187227,200
Jul 01, 20220.25000.27000.25000.27000.270022,700
Jun 30, 20220.23000.24510.22300.22800.228063,600
Jun 29, 20220.23510.23510.23500.23500.235044,400
Jun 28, 20220.24550.25000.23500.23500.235024,500
Jun 27, 20220.26350.27000.25000.25000.250028,900
Jun 24, 20220.23490.27990.21100.24750.2475103,500
Jun 23, 20220.23750.24990.13500.23230.2323288,600
Jun 22, 20220.27000.27000.24000.24000.240029,200
Jun 21, 20220.25900.27610.25900.27610.276116,900
Jun 17, 20220.27230.27710.23000.27000.270064,000
Jun 16, 20220.29990.29990.27000.27950.279519,700
Jun 15, 20220.26650.29990.24000.29990.299969,500
Jun 14, 20220.28000.28790.26510.27970.279755,700
Jun 13, 20220.30360.31200.28000.28000.280066,200
Jun 10, 20220.27500.30990.26880.30200.302020,300
Jun 09, 20220.31270.31270.29510.31000.310041,400
Jun 08, 20220.33480.34000.31000.32250.322548,900
Jun 07, 20220.31630.33640.31630.33310.333117,900
Jun 06, 20220.31720.33070.31720.33070.33072,100
Jun 03, 20220.34750.36500.32000.32000.3200130,500
Jun 02, 20220.32940.35000.32580.34000.3400189,500
Jun 01, 20220.31000.32580.28300.32580.325879,100
May 31, 20220.30610.31000.29000.31000.310025,100
May 27, 20220.30880.30880.30100.30610.306124,000
May 26, 20220.30100.30100.30100.30100.30101,100
May 25, 20220.31620.31920.30030.31390.3139115,300
May 24, 20220.28000.31270.28000.31000.310015,000
May 23, 20220.30990.31000.27500.29000.290062,300
May 20, 20220.31250.36000.26000.31000.3100150,600
May 19, 20220.32000.34000.29450.31610.316153,500
May 18, 20220.29000.29420.27600.29000.290071,900
May 17, 20220.29590.32000.29200.29590.295932,600
May 16, 20220.27900.30000.27000.29590.295996,600
May 13, 20220.24220.27870.24220.27870.2787230,700
May 12, 20220.23790.29250.23150.24130.2413185,400
May 11, 20220.24990.27570.24010.25870.2587141,900
May 10, 20220.25000.25310.22000.24500.2450549,300
May 09, 20220.25000.29970.22010.25660.2566336,000
May 06, 20220.29960.29960.25000.25010.2501576,000
May 05, 20220.33300.33380.27000.29980.2998320,000
May 04, 20220.33000.33340.30030.32830.3283153,000
May 03, 20220.32600.33360.29020.33290.3329269,400
May 02, 20220.31000.32590.29400.30930.3093264,800
Apr 29, 20220.33400.39000.31500.33000.3300154,500
Apr 28, 20220.33260.33450.31050.32410.3241222,900
Apr 27, 20220.42500.42500.31000.33330.3333238,400
Apr 26, 20220.33000.36000.33000.33430.334383,400
Apr 25, 20220.34000.35600.33000.35300.3530351,300
Apr 22, 20220.38000.41500.36280.36550.3655164,900
Apr 21, 20220.34000.42000.34000.39700.3970335,000
Apr 20, 20220.44000.44000.41020.43400.4340147,600
Apr 19, 20220.42750.44990.40010.42580.4258341,700
Apr 18, 20220.43000.44000.42000.44000.4400370,400
Apr 14, 20220.38000.42000.36000.41500.4150203,400
Apr 13, 20220.35820.38000.32500.37000.3700548,500
Apr 12, 20220.36500.37990.35800.36360.3636196,300
Apr 11, 20220.35000.37640.35000.35980.3598127,800
Apr 08, 20220.37990.37990.34750.37000.3700199,800
Apr 07, 20220.35370.38850.34190.38000.3800326,200
Apr 06, 20220.37200.42990.32010.41890.4189357,500
Apr 05, 20220.40000.40000.37050.37200.3720120,900
Apr 04, 20220.39440.42000.37000.38500.3850110,700
Apr 01, 20220.38770.41990.36010.38000.3800201,700
Mar 31, 20220.38860.41000.37010.40000.4000316,800
Mar 30, 20220.39030.42990.38630.39000.3900161,800
Mar 29, 20220.34100.41990.34100.40810.4081536,900
Mar 28, 20220.34720.39000.33000.35000.3500381,500
Mar 25, 20220.36530.37260.34500.34500.3450104,000
Mar 24, 20220.36920.38000.36170.36170.3617186,900
Mar 23, 20220.38310.38560.36000.36980.3698116,500
Mar 22, 20220.41490.41990.12000.38510.3851183,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...