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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.3800	0.3800	0.3602	0.3759	0.3759	139,100
Aug 11, 2022	0.3699	0.3799	0.3612	0.3612	0.3612	237,300
Aug 10, 2022	0.3706	0.3750	0.3600	0.3700	0.3700	85,400
Aug 09, 2022	0.3652	0.3700	0.3330	0.3660	0.3660	275,700
Aug 08, 2022	0.3472	0.3798	0.2751	0.3750	0.3750	375,100
Aug 05, 2022	0.2891	0.3800	0.2891	0.3788	0.3788	310,400
Aug 04, 2022	0.3200	0.3700	0.3110	0.3577	0.3577	154,400
Aug 03, 2022	0.3208	0.3222	0.3021	0.3212	0.3212	92,900
Aug 02, 2022	0.3200	0.3399	0.3039	0.3200	0.3200	277,800
Aug 01, 2022	0.3300	0.3400	0.3001	0.3200	0.3200	601,900
Jul 29, 2022	0.3250	0.3258	0.3016	0.3195	0.3195	225,400
Jul 28, 2022	0.3300	0.4200	0.2953	0.3239	0.3239	414,600
Jul 27, 2022	0.2914	0.3050	0.2706	0.3015	0.3015	126,600
Jul 26, 2022	0.3041	0.3400	0.2801	0.3028	0.3028	25,000
Jul 25, 2022	0.3150	0.3221	0.3026	0.3100	0.3100	32,700
Jul 22, 2022	0.4200	0.4200	0.3029	0.3029	0.3029	45,400
Jul 21, 2022	0.2884	0.3308	0.2852	0.3120	0.3120	301,800
Jul 20, 2022	0.2735	0.2900	0.2700	0.2886	0.2886	208,600
Jul 19, 2022	0.2350	0.2550	0.2288	0.2550	0.2550	33,700
Jul 18, 2022	0.2243	0.2337	0.2243	0.2315	0.2315	24,200
Jul 15, 2022	0.2111	0.2250	0.2111	0.2220	0.2220	25,200
Jul 14, 2022	0.2000	0.2417	0.2000	0.2228	0.2228	290,400
Jul 13, 2022	0.1960	0.2300	0.1957	0.2295	0.2295	81,500
Jul 12, 2022	0.2150	0.2290	0.2000	0.2050	0.2050	66,300
Jul 11, 2022	0.2239	0.2239	0.2050	0.2150	0.2150	69,700
Jul 08, 2022	0.2260	0.2300	0.2000	0.2109	0.2109	81,500
Jul 07, 2022	0.2134	0.2294	0.2134	0.2197	0.2197	59,400
Jul 06, 2022	0.2200	0.2250	0.1750	0.1972	0.1972	482,600
Jul 05, 2022	0.2400	0.2400	0.2100	0.2187	0.2187	227,200
Jul 01, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	22,700
Jun 30, 2022	0.2300	0.2451	0.2230	0.2280	0.2280	63,600
Jun 29, 2022	0.2351	0.2351	0.2350	0.2350	0.2350	44,400
Jun 28, 2022	0.2455	0.2500	0.2350	0.2350	0.2350	24,500
Jun 27, 2022	0.2635	0.2700	0.2500	0.2500	0.2500	28,900
Jun 24, 2022	0.2349	0.2799	0.2110	0.2475	0.2475	103,500
Jun 23, 2022	0.2375	0.2499	0.1350	0.2323	0.2323	288,600
Jun 22, 2022	0.2700	0.2700	0.2400	0.2400	0.2400	29,200
Jun 21, 2022	0.2590	0.2761	0.2590	0.2761	0.2761	16,900
Jun 17, 2022	0.2723	0.2771	0.2300	0.2700	0.2700	64,000
Jun 16, 2022	0.2999	0.2999	0.2700	0.2795	0.2795	19,700
Jun 15, 2022	0.2665	0.2999	0.2400	0.2999	0.2999	69,500
Jun 14, 2022	0.2800	0.2879	0.2651	0.2797	0.2797	55,700
Jun 13, 2022	0.3036	0.3120	0.2800	0.2800	0.2800	66,200
Jun 10, 2022	0.2750	0.3099	0.2688	0.3020	0.3020	20,300
Jun 09, 2022	0.3127	0.3127	0.2951	0.3100	0.3100	41,400
Jun 08, 2022	0.3348	0.3400	0.3100	0.3225	0.3225	48,900
Jun 07, 2022	0.3163	0.3364	0.3163	0.3331	0.3331	17,900
Jun 06, 2022	0.3172	0.3307	0.3172	0.3307	0.3307	2,100
Jun 03, 2022	0.3475	0.3650	0.3200	0.3200	0.3200	130,500
Jun 02, 2022	0.3294	0.3500	0.3258	0.3400	0.3400	189,500
Jun 01, 2022	0.3100	0.3258	0.2830	0.3258	0.3258	79,100
May 31, 2022	0.3061	0.3100	0.2900	0.3100	0.3100	25,100
May 27, 2022	0.3088	0.3088	0.3010	0.3061	0.3061	24,000
May 26, 2022	0.3010	0.3010	0.3010	0.3010	0.3010	1,100
May 25, 2022	0.3162	0.3192	0.3003	0.3139	0.3139	115,300
May 24, 2022	0.2800	0.3127	0.2800	0.3100	0.3100	15,000
May 23, 2022	0.3099	0.3100	0.2750	0.2900	0.2900	62,300
May 20, 2022	0.3125	0.3600	0.2600	0.3100	0.3100	150,600
May 19, 2022	0.3200	0.3400	0.2945	0.3161	0.3161	53,500
May 18, 2022	0.2900	0.2942	0.2760	0.2900	0.2900	71,900
May 17, 2022	0.2959	0.3200	0.2920	0.2959	0.2959	32,600
May 16, 2022	0.2790	0.3000	0.2700	0.2959	0.2959	96,600
May 13, 2022	0.2422	0.2787	0.2422	0.2787	0.2787	230,700
May 12, 2022	0.2379	0.2925	0.2315	0.2413	0.2413	185,400
May 11, 2022	0.2499	0.2757	0.2401	0.2587	0.2587	141,900
May 10, 2022	0.2500	0.2531	0.2200	0.2450	0.2450	549,300
May 09, 2022	0.2500	0.2997	0.2201	0.2566	0.2566	336,000
May 06, 2022	0.2996	0.2996	0.2500	0.2501	0.2501	576,000
May 05, 2022	0.3330	0.3338	0.2700	0.2998	0.2998	320,000
May 04, 2022	0.3300	0.3334	0.3003	0.3283	0.3283	153,000
May 03, 2022	0.3260	0.3336	0.2902	0.3329	0.3329	269,400
May 02, 2022	0.3100	0.3259	0.2940	0.3093	0.3093	264,800
Apr 29, 2022	0.3340	0.3900	0.3150	0.3300	0.3300	154,500
Apr 28, 2022	0.3326	0.3345	0.3105	0.3241	0.3241	222,900
Apr 27, 2022	0.4250	0.4250	0.3100	0.3333	0.3333	238,400
Apr 26, 2022	0.3300	0.3600	0.3300	0.3343	0.3343	83,400
Apr 25, 2022	0.3400	0.3560	0.3300	0.3530	0.3530	351,300
Apr 22, 2022	0.3800	0.4150	0.3628	0.3655	0.3655	164,900
Apr 21, 2022	0.3400	0.4200	0.3400	0.3970	0.3970	335,000
Apr 20, 2022	0.4400	0.4400	0.4102	0.4340	0.4340	147,600
Apr 19, 2022	0.4275	0.4499	0.4001	0.4258	0.4258	341,700
Apr 18, 2022	0.4300	0.4400	0.4200	0.4400	0.4400	370,400
Apr 14, 2022	0.3800	0.4200	0.3600	0.4150	0.4150	203,400
Apr 13, 2022	0.3582	0.3800	0.3250	0.3700	0.3700	548,500
Apr 12, 2022	0.3650	0.3799	0.3580	0.3636	0.3636	196,300
Apr 11, 2022	0.3500	0.3764	0.3500	0.3598	0.3598	127,800
Apr 08, 2022	0.3799	0.3799	0.3475	0.3700	0.3700	199,800
Apr 07, 2022	0.3537	0.3885	0.3419	0.3800	0.3800	326,200
Apr 06, 2022	0.3720	0.4299	0.3201	0.4189	0.4189	357,500
Apr 05, 2022	0.4000	0.4000	0.3705	0.3720	0.3720	120,900
Apr 04, 2022	0.3944	0.4200	0.3700	0.3850	0.3850	110,700
Apr 01, 2022	0.3877	0.4199	0.3601	0.3800	0.3800	201,700
Mar 31, 2022	0.3886	0.4100	0.3701	0.4000	0.4000	316,800
Mar 30, 2022	0.3903	0.4299	0.3863	0.3900	0.3900	161,800
Mar 29, 2022	0.3410	0.4199	0.3410	0.4081	0.4081	536,900
Mar 28, 2022	0.3472	0.3900	0.3300	0.3500	0.3500	381,500
Mar 25, 2022	0.3653	0.3726	0.3450	0.3450	0.3450	104,000
Mar 24, 2022	0.3692	0.3800	0.3617	0.3617	0.3617	186,900
Mar 23, 2022	0.3831	0.3856	0.3600	0.3698	0.3698	116,500
Mar 22, 2022	0.4149	0.4199	0.1200	0.3851	0.3851	183,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,286.95-150.14(-0.48%)

Santacruz Silver Mining Ltd. (SZSMF)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,286.95
-150.14(-0.48%)