Santacruz Silver Mining Ltd. - 0R20.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.52	2.26	2.26	2.52	2.2	29,700
October 16, 2025	2.55	2.55	2.55	2.55	2.55	200
October 15, 2025	2.55	2.49	2.49	2.56	2.49	33,987
October 14, 2025	2.38	2.52	2.52	2.55	2.38	51,771
October 10, 2025	2.3	2.32	2.32	2.42	2.26	17,799
October 09, 2025	2.63	2.37	2.37	2.63	2.36	52,251
October 08, 2025	2.45	2.55	2.55	2.56	2.45	78,597
October 07, 2025	2.6	2.51	2.51	2.61	2.5	60,103
October 06, 2025	2.7	2.6	2.6	2.73	2.59	71,653
October 03, 2025	2.64	2.63	2.63	2.69	2.63	91,218
October 02, 2025	2.6	2.51	2.51	2.6	2.5	46,009
October 01, 2025	2.84	2.73	2.73	2.84	2.72	51,568
September 30, 2025	2.69	2.7	2.7	2.71	2.68	12,958
September 29, 2025	2.81	2.77	2.77	2.92	2.77	34,742
September 26, 2025	2.7	2.74	2.74	2.76	2.67	26,000
September 25, 2025	2.5	2.56	2.56	2.56	2.48	10,154
September 24, 2025	2.48	2.39	2.39	2.48	2.36	54,498
September 23, 2025	2.57	2.52	2.52	2.61	2.51	72,517
September 22, 2025	2.48	2.52	2.52	2.58	2.48	70,133
September 19, 2025	2.23	2.28	2.28	2.28	2.23	36,300
September 18, 2025	2.12	2.16	2.16	2.16	2.09	22,491
September 17, 2025	2.26	2.15	2.15	2.26	2.1	23,271
September 16, 2025	2.49	2.32	2.32	2.49	2.32	72,212
September 15, 2025	2.32	2.42	2.42	2.42	2.32	58,944
September 12, 2025	2.32	2.26	2.26	2.34	2.24	97,699
September 11, 2025	2.24	2.29	2.29	2.29	2.24	47,652
September 10, 2025	2.09	2.23	2.23	2.24	2.09	72,864
September 09, 2025	2.1	2.09	2.09	2.1	2.01	18,075
September 08, 2025	1.98	2.09	2.09	2.09	1.98	32,806
September 05, 2025	2.06	1.99	1.99	2.06	1.97	8,400
September 04, 2025	1.89	2	2	2.07	1.84	21,400
September 03, 2025	2.01	2.06	2.06	2.1	2	34,034
September 02, 2025	1.8	1.89	1.89	1.91	1.8	110,897
August 29, 2025	1.75	1.78	1.78	1.79	1.75	22,773
August 28, 2025	1.66	1.65	1.65	1.66	1.65	1,900
August 27, 2025	1.67	1.65	1.65	1.67	1.65	25,916
August 26, 2025	1.64	1.65	1.65	1.65	1.64	23,250
August 22, 2025	1.48	1.59	1.59	1.59	1.48	11,282
August 21, 2025	1.33	1.42	1.42	1.42	1.33	34,218
August 20, 2025	1.25	1.28	1.28	1.28	1.24	58,083
August 19, 2025	1.28	1.23	1.23	1.28	1.23	4,373
August 18, 2025	1.29	1.29	1.29	1.31	1.28	5,000
August 14, 2025	1.37	1.38	1.38	1.38	1.37	2,400
August 13, 2025	1.39	1.39	1.39	1.39	1.39	13,432
August 08, 2025	1.41	1.41	1.41	1.41	1.41	11,093
August 07, 2025	1.44	1.44	1.44	1.44	1.44	200
August 06, 2025	1.39	1.39	1.39	1.39	1.39	17,412
August 05, 2025	1.41	1.4	1.4	1.41	1.37	27,957
August 01, 2025	1.15	1.15	1.15	1.15	1.15	9,240
July 31, 2025	1.14	1.14	1.14	1.14	1.14	12,422
July 30, 2025	1.21	1.18	1.18	1.21	1.17	3,000
July 28, 2025	1.33	1.32	1.32	1.33	1.32	17,400
July 25, 2025	1.35	1.33	1.33	1.35	1.32	1,600
July 24, 2025	1.33	1.39	1.39	1.39	1.33	3,700
July 23, 2025	1.4	1.4	1.4	1.4	1.4	23,190
July 22, 2025	1.42	1.46	1.46	1.46	1.4	72,274
July 21, 2025	1.37	1.43	1.43	1.46	1.37	21,856
July 18, 2025	1.37	1.37	1.37	1.39	1.37	1,000
July 17, 2025	1.36	1.4	1.4	1.4	1.36	5,400
July 16, 2025	1.34	1.4	1.4	1.41	1.34	15,646

Santacruz Silver Mining Ltd. (0R20.L) LSE