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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.61	15.17	15.17	15.61	15.17	200
January 13, 2026	16.17	15.45	15.45	16.2	15.45	9,801
January 12, 2026	14.73	15.78	15.78	15.99	14.73	17,366
January 09, 2026	14.14	14.31	14.31	14.31	13.95	1,270
January 08, 2026	13.31	13.56	13.56	13.57	13.26	14,973
January 07, 2026	13.52	14.02	14.02	14.02	13.52	3,614
January 06, 2026	13.59	14.38	14.38	14.42	13.59	4,538
January 05, 2026	13.4	13.56	13.56	13.85	13.4	10,781
January 02, 2026	13.92	12.71	12.71	13.92	12.63	8,992
December 31, 2025	13.53	13.47	13.47	13.53	13.47	13,625
December 30, 2025	14.35	14.69	14.69	14.78	14.29	10,660
December 29, 2025	13.84	14.12	14.12	14.74	13.41	16,063
December 24, 2025	13.13	13.23	13.23	13.25	13.13	1,300
December 23, 2025	12.51	12.86	12.86	12.86	12.18	5,282
December 22, 2025	12.62	12.35	12.35	12.63	12.05	10,885
December 19, 2025	11.84	11.93	11.93	11.97	11.76	4,116
December 18, 2025	11.8	11.7	11.7	11.86	11.7	2,662
December 17, 2025	12.68	12.55	12.55	12.69	12.52	6,598
December 16, 2025	12.62	11.78	11.78	12.73	11.78	5,439
December 15, 2025	14.04	12.95	12.95	14.04	12.82	11,136
December 12, 2025	13.96	13.96	13.96	13.96	13.96	600
December 09, 2025	11.76	12.1	12.1	12.46	11.56	18,962
December 08, 2025	11.14	11.14	11.14	11.16	10.84	28,699
December 05, 2025	11.6	11.74	11.74	12.16	11.5	49,155
December 04, 2025	2.92	2.85	2.85	2.93	2.81	82,916
December 03, 2025	2.93	3.01	3.01	3.02	2.92	39,582
December 02, 2025	2.87	2.8	2.8	2.87	2.7	19,788
December 01, 2025	2.55	2.89	2.89	2.91	2.53	148,491
November 28, 2025	2.25	2.38	2.38	2.48	2.25	57,266
November 27, 2025	2.33	2.37	2.37	2.37	2.33	19,212
November 26, 2025	2.24	2.31	2.31	2.31	2.24	1,600
November 25, 2025	1.97	1.96	1.96	1.97	1.96	2,757
November 24, 2025	1.87	1.95	1.95	1.95	1.87	2,025
November 21, 2025	1.77	1.8	1.8	1.8	1.77	15,557
November 20, 2025	1.98	1.85	1.85	2	1.83	21,122
November 19, 2025	1.98	1.91	1.91	1.98	1.91	19,900
November 18, 2025	1.86	1.86	1.86	1.86	1.86	6,791
November 17, 2025	1.93	1.92	1.92	1.93	1.92	20,378
November 13, 2025	1.99	1.94	1.94	2.02	1.94	20,829
November 12, 2025	1.94	2.08	2.08	2.11	1.94	90,859
November 11, 2025	1.91	1.87	1.87	1.91	1.84	63,887
November 10, 2025	2.04	1.93	1.93	2.06	1.91	112,566
November 07, 2025	1.79	1.79	1.79	1.79	1.79	1,000
November 06, 2025	1.79	1.78	1.78	1.79	1.78	12,808
November 05, 2025	1.79	1.75	1.75	1.8	1.72	30,198
November 04, 2025	1.83	1.74	1.74	1.83	1.73	77,337
November 03, 2025	1.96	1.85	1.85	1.96	1.84	46,823
October 31, 2025	2.05	2	2	2.05	1.98	10,234
October 30, 2025	2	2.09	2.09	2.09	2	102,097
October 29, 2025	2.04	2	2	2.07	2	15,519
October 28, 2025	1.86	1.98	1.98	2.02	1.86	39,411
October 27, 2025	1.95	1.92	1.92	1.95	1.88	36,522
October 24, 2025	2.07	2.02	2.02	2.07	2.02	26,477
October 23, 2025	2.11	2.12	2.12	2.15	2.11	49,338
October 22, 2025	2	1.99	1.99	2.07	1.94	24,200
October 21, 2025	2.28	2.02	2.02	2.28	1.97	62,580
October 20, 2025	2.2	2.26	2.26	2.3	2.2	68,031
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

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