Dark

SCZM
Santacruz Silver Mining Ltd. Common Shares
stock NASDAQ

At Close

Aug 20, 2026 3:59:58 PM EDT

9.76USD+2.092%(+0.20)810,764

8.36Bid 10.99Ask 2.63Spread

Pre-market

Aug 20, 2026 9:27:30 AM EDT

9.50USD-0.628%(-0.06)1,764

After-hours

Aug 20, 2026 4:42:30 PM EDT

9.60USD-1.675%(-0.16)20,621

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	9.4600	10.1000	9.4500	9.7600	+2.306%	824,041	0.000%
2026-08-19	8.7200	9.5772	8.7200	9.5400	+13.978%	965,876	+2.306%
2026-08-18	8.6300	8.7600	8.3500	8.3700	-4.343%	399,455	+16.607%
2026-08-17	8.8500	9.0200	8.6400	8.7500	-1.130%	839,058	+11.543%
2026-08-14	8.8500	9.1700	8.8000	8.8500	+1.491%	310,143	+10.282%
2026-08-13	8.5300	8.9200	8.5020	8.7200	-1.691%	385,611	+11.927%
2026-08-12	9.2800	9.4000	8.8200	8.8700	-2.097%	426,176	+10.034%
2026-08-11	8.9600	9.0950	8.6550	9.0600	+0.891%	573,254	+7.726%
2026-08-10	8.5000	9.1200	8.5000	8.9800	+6.905%	776,361	+8.686%
2026-08-07	8.4650	8.6300	8.1450	8.4000	+5.395%	554,169	+16.190%
2026-08-06	7.7500	8.1200	7.6000	7.9700	+0.126%	481,769	+22.459%
2026-08-05	7.7200	7.9800	7.5100	7.9600	+10.556%	667,841	+22.613%
2026-08-04	6.8700	7.3200	6.8400	7.2000	+6.984%	596,104	+35.556%
2026-08-03	6.3900	6.7600	6.2600	6.7300	+4.180%	304,647	+45.022%
2026-07-31	6.5200	6.6566	6.2800	6.4600	-4.720%	330,868	+51.084%
2026-07-30	6.3500	6.7900	6.2680	6.7800	+7.448%	354,234	+43.953%
2026-07-29	6.4100	6.5800	6.1400	6.3100	-2.322%	499,252	+54.675%
2026-07-28	6.3000	6.4900	6.0150	6.4600	+2.377%	606,622	+51.084%
2026-07-27	6.3400	6.4600	6.1200	6.3100	+0.318%	381,686	+54.675%
2026-07-24	6.2400	6.4600	6.1000	6.2900	-0.159%	245,639	+55.167%
2026-07-23	6.6100	6.6100	6.2100	6.3000	-6.805%	390,739	+54.921%
2026-07-22	6.7100	6.9100	6.6600	6.7600	+3.049%	428,533	+44.379%
2026-07-21	6.3100	6.5750	6.1800	6.5600	+9.151%	510,762	+48.780%
2026-07-20	5.9400	6.0399	5.8400	6.0100	+1.178%	443,878	+62.396%
2026-07-17	5.8200	6.0600	5.6100	5.9400	-0.669%	618,884	+64.310%
2026-07-16	6.2100	6.2500	5.9000	5.9800	-5.827%	543,325	+63.211%
2026-07-15	6.5400	6.5800	6.1900	6.3500	-2.308%	400,876	+53.701%
2026-07-14	6.5100	6.7200	6.4700	6.5000	+2.362%	346,514	+50.154%
2026-07-13	6.3600	6.3600	6.1500	6.3500	-2.458%	331,480	+53.701%
2026-07-10	6.5900	6.6800	6.4487	6.5100	-2.399%	254,349	+49.923%
2026-07-09	6.3900	6.7250	6.3400	6.6700	+6.891%	1,199,059	+46.327%
2026-07-08	6.2300	6.4100	6.0212	6.2400	-2.041%	532,941	+56.410%
2026-07-07	6.6500	6.7300	6.2500	6.3700	-6.461%	503,191	+53.218%
2026-07-06	6.9400	7.1100	6.6600	6.8100	+1.794%	449,833	+43.319%
2026-07-02	6.8000	7.0500	6.5400	6.6900	+1.517%	636,210	+45.889%
2026-07-01	6.4900	6.8700	6.4900	6.5900	+1.541%	221,749	+48.103%
2026-06-30	6.4800	6.6700	6.3900	6.4900	-0.307%	193,177	+50.385%
2026-06-29	6.5500	6.6150	6.3600	6.5100	-1.513%	291,735	+49.923%
2026-06-26	6.6500	6.8327	6.5200	6.6100	+2.640%	343,783	+47.655%
2026-06-25	6.4700	6.6900	6.3400	6.4400	+1.738%	363,878	+51.553%
2026-06-24	6.2700	6.4750	6.2200	6.3300	-4.381%	526,468	+54.186%
2026-06-23	6.7300	6.8700	6.5000	6.6200	-6.232%	543,438	+47.432%
2026-06-22	7.0300	7.1400	6.8800	7.0600	-1.259%	462,872	+38.244%
2026-06-18	7.4600	7.7100	7.0900	7.1500	-4.539%	511,609	+36.503%
2026-06-17	7.8400	8.3050	7.4700	7.4900	-6.023%	530,652	+30.307%
2026-06-16	7.6200	8.0500	7.4400	7.9700	+5.563%	458,274	+22.459%
2026-06-15	7.6800	7.8600	7.5200	7.5500	+8.166%	576,378	+29.272%
2026-06-12	6.8600	7.0100	6.4600	6.9800	+4.335%	850,818	+39.828%
2026-06-11	6.0000	6.7000	6.0000	6.6900	+10.945%	457,951	+45.889%
2026-06-10	5.9200	6.2794	5.8800	6.0300	-1.148%	492,789	+61.857%
2026-06-09	6.3500	6.6399	5.9500	6.1000	-3.785%	640,776	+60.000%
2026-06-08	6.5200	6.6300	6.3020	6.3400	-0.938%	590,764	+53.943%
2026-06-05	7.3200	7.3400	6.3400	6.4000	-15.679%	1,122,948	+52.500%
2026-06-04	7.7500	7.7500	7.4550	7.5900	+1.879%	377,154	+28.590%
2026-06-03	8.3300	8.3300	7.4450	7.4500	-10.564%	777,857	+31.007%
2026-06-02	8.2500	8.4950	8.0400	8.3300	+2.334%	309,801	+17.167%
2026-06-01	8.0100	8.3200	7.7350	8.1400	-0.123%	435,382	+19.902%
2026-05-29	8.1200	8.3200	7.8701	8.1500	+0.369%	510,164	+19.755%
2026-05-28	7.7700	8.2550	7.5300	8.1200	+4.236%	602,489	+20.197%
2026-05-27	7.7600	8.0100	7.7000	7.7900	-3.230%	564,643	+25.289%
2026-05-26	8.2200	8.3100	7.9800	8.0500	+0.249%	791,325	+21.242%
2026-05-22	8.2000	8.2400	7.9700	8.0300	-1.834%	417,388	+21.544%
2026-05-21	8.1800	8.3850	8.0000	8.1800	-2.387%	710,565	+19.315%
2026-05-20	8.5000	8.5000	7.7900	8.3800	+1.823%	1,053,052	+16.468%
2026-05-19	8.4200	8.4950	7.9700	8.2300	-3.855%	599,799	+18.591%
2026-05-18	8.7000	8.9999	8.5301	8.5600	-1.609%	385,016	+14.019%
2026-05-15	8.8000	8.9700	8.5200	8.7000	-10.309%	449,655	+12.184%
2026-05-14	9.9400	9.9800	9.4000	9.7000	-3.194%	302,131	+0.619%
2026-05-13	10.0500	10.4200	9.7850	10.0200	-1.281%	420,855	-2.595%
2026-05-12	9.2300	10.1600	9.1100	10.1500	+7.635%	602,347	-3.842%
2026-05-11	9.0800	9.7500	9.0800	9.4300	+4.430%	626,502	+3.499%
2026-05-08	9.0000	9.2700	8.8500	9.0300	+2.265%	397,924	+8.084%
2026-05-07	9.0600	9.6662	8.8000	8.8300	+1.030%	606,225	+10.532%
2026-05-06	8.1300	8.8000	8.1300	8.7400	+12.339%	582,848	+11.670%
2026-05-05	8.0400	8.2000	7.7400	7.7800	-1.269%	297,717	+25.450%
2026-05-04	8.0300	8.4700	7.8000	7.8800	-3.431%	463,428	+23.858%
2026-05-01	7.8100	8.2650	7.8100	8.1600	+3.817%	464,261	+19.608%
2026-04-30	7.9500	8.1300	7.7320	7.8600	+1.682%	575,251	+24.173%
2026-04-29	7.7500	7.8350	7.4400	7.7300	-1.904%	673,565	+26.261%
2026-04-28	8.1100	8.1100	7.7700	7.8800	-6.302%	406,382	+23.858%
2026-04-27	8.5000	8.5435	8.0900	8.4100	-0.942%	344,499	+16.052%
2026-04-24	8.4700	8.7800	8.4000	8.4900	-1.394%	307,677	+14.959%
2026-04-23	8.8400	8.9500	8.3200	8.6100	-4.545%	385,327	+13.357%
2026-04-22	8.8300	9.0700	8.6500	9.0200	+6.243%	422,594	+8.204%
2026-04-21	9.0000	9.2000	8.4400	8.4900	-6.703%	517,419	+14.959%
2026-04-20	9.1000	9.1250	8.7600	9.1000	-1.087%	360,379	+7.253%
2026-04-17	9.4100	9.8780	9.1200	9.2000	+1.883%	541,525	+6.087%
2026-04-16	8.9000	9.1000	8.5650	9.0300	+2.381%	342,148	+8.084%
2026-04-15	8.9900	9.2700	8.7000	8.8200	-2.326%	507,364	+10.658%
2026-04-14	8.7500	9.2150	8.7400	9.0300	+4.878%	720,952	+8.084%
2026-04-13	7.9100	8.6900	7.9100	8.6100	+7.760%	453,554	+13.357%
2026-04-10	8.1200	8.2750	7.8750	7.9900	-1.722%	408,183	+22.153%
2026-04-09	7.9800	8.3150	7.8500	8.1300	+2.393%	241,614	+20.049%
2026-04-08	8.6400	8.7764	7.7000	7.9400	+1.018%	456,865	+22.922%
2026-04-07	8.1000	8.1000	7.5500	7.8600	-3.558%	452,094	+24.173%
2026-04-06	7.9000	8.1799	7.6800	8.1500	+4.087%	426,508	+19.755%
2026-04-02	7.5250	8.0400	7.4100	7.8300	-3.690%	667,042	+24.649%
2026-04-01	9.0500	9.0500	8.0800	8.1300	-5.134%	765,239	+20.049%
2026-03-31	7.8500	8.6000	7.7800	8.5700	+12.912%	931,698	+13.886%
2026-03-30	8.0000	8.0200	7.4350	7.5900	-1.811%	455,162	+28.590%
2026-03-27	7.3100	7.7900	7.2050	7.7300	+5.890%	381,926	+26.261%
2026-03-26	7.7600	7.8350	7.2200	7.3000	-9.317%	369,480	+33.699%
2026-03-25	8.5000	8.6300	7.9300	8.0500	+1.770%	421,636	+21.242%
2026-03-24	7.5900	8.0493	7.4100	7.9100	+4.216%	379,971	+23.388%
2026-03-23	7.0000	7.8900	6.9720	7.5900	+6.303%	728,929	+28.590%
2026-03-20	7.7600	7.8999	6.9750	7.1400	-5.680%	840,788	+36.695%
2026-03-19	7.0700	7.5700	6.9000	7.5700	-3.197%	664,400	+28.930%
2026-03-18	8.3500	8.5000	7.7850	7.8200	-9.595%	768,871	+24.808%
2026-03-17	9.0800	9.1400	8.5600	8.6500	-2.809%	388,751	+12.832%
2026-03-16	9.0000	9.3500	8.5100	8.9000	-4.609%	1,798,432	+9.663%
2026-03-13	9.7900	9.9100	9.1000	9.3300	-5.375%	1,459,800	+4.609%
2026-03-12	10.1700	10.1700	9.7800	9.8600	-3.048%	329,145	-1.014%
2026-03-11	10.5400	10.5400	9.8500	10.1700	-4.237%	661,258	-4.031%
2026-03-10	10.5800	11.0861	10.4500	10.6200	+5.149%	307,436	-8.098%
2026-03-09	9.5800	10.3300	9.3500	10.1000	+0.698%	883,278	-3.366%
2026-03-06	9.7800	10.3600	9.6000	10.0300	+0.602%	357,138	-2.692%
2026-03-05	10.1900	10.1900	9.5800	9.9700	-3.764%	512,954	-2.106%
2026-03-04	11.0600	11.2190	10.3500	10.3600	-6.498%	405,812	-5.792%
2026-03-03	11.0400	11.1500	10.3600	11.0800	-8.807%	395,201	-11.913%
2026-03-02	12.5600	12.6400	11.7000	12.1500	-3.187%	468,956	-19.671%
2026-02-27	12.5400	12.8100	12.1001	12.5500	+2.365%	408,680	-22.231%
2026-02-26	12.0100	12.3700	11.6000	12.2600	-0.487%	304,099	-20.392%
2026-02-25	12.3500	12.6200	12.1100	12.3200	+1.987%	466,264	-20.779%
2026-02-24	12.2000	12.4800	11.6600	12.0800	-0.984%	576,494	-19.205%
2026-02-23	12.0000	12.6600	11.8300	12.2000	+7.965%	907,931	-20.000%
2026-02-20	10.4400	11.3900	10.2900	11.3000	+10.893%	653,813	-13.628%
2026-02-19	9.5800	10.2699	9.5100	10.1900	+6.479%	375,305	-4.220%
2026-02-18	9.2600	9.5800	9.2600	9.5700	+7.287%	283,369	+1.985%
2026-02-17	9.2700	9.6021	8.9200	8.9200	-10.352%	449,081	+9.417%
2026-02-13	10.2150	10.4000	9.8800	9.9500	+0.505%	310,666	-1.910%
2026-02-12	11.5700	11.5700	9.8900	9.9000	-14.802%	481,772	-1.414%
2026-02-11	12.2000	12.2000	11.4200	11.6200	+1.751%	234,702	-16.007%
2026-02-10	11.8500	11.9150	11.2157	11.4200	-4.114%	326,122	-14.536%
2026-02-09	12.0400	12.2600	11.4000	11.9100	+7.104%	398,297	-18.052%
2026-02-06	10.7700	11.4300	10.6100	11.1200	+7.440%	474,006	-12.230%
2026-02-05	11.1400	11.4480	10.1700	10.3500	-17.001%	682,534	-5.700%
2026-02-04	12.9400	13.2300	11.8100	12.4700	-1.811%	549,216	-21.732%
2026-02-03	12.9100	13.5000	11.9900	12.7000	+11.111%	610,167	-23.150%
2026-02-02	11.7750	12.0000	10.8200	11.4300	-5.381%	865,630	-14.611%
2026-01-30	11.5800	13.0000	11.1100	12.0800	-13.281%	1,331,555	-19.205%
2026-01-29	15.2800	15.4000	12.8000	13.9300	-8.053%	1,270,121	-29.935%
2026-01-28	16.3100	16.5900	14.7001	15.1500	-6.250%	922,705	-35.578%
2026-01-27	16.0200	16.3000	14.1400	16.1600	+3.856%	1,050,443	-39.604%
2026-01-26	17.6450	17.6450	15.3900	15.5600	-0.702%	1,763,611	-37.275%
2026-01-23	14.5500	16.2700	14.5350	15.6700	+8.443%	913,419	-37.715%
2026-01-22	12.6600	14.6350	12.4800	14.4500	+16.909%	745,135	-32.457%
2026-01-21	12.8500	13.2737	11.9300	12.3600	0.000%	419,524	-21.036%

.dark-mode .g3sx48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3sx48{ color: #333333; background-color: white; border: 2px solid #333333; }SCZMSantacruz Silver Mining Ltd. Common Sharesstock NASDAQ

SCZM
Santacruz Silver Mining Ltd. Common Shares
stock NASDAQ