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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.81	14.99	14.99	15	14.41	20,661
February 19, 2026	13.6	13.51	13.51	13.67	13.51	34,801
February 18, 2026	12.91	12.82	12.82	12.93	12.64	20,415
February 17, 2026	12.56	12.55	12.55	12.63	12.35	19,144
February 13, 2026	14.14	13.81	13.81	14.14	13.67	14,235
February 12, 2026	15.4	14.18	14.18	15.4	13.98	8,299
February 11, 2026	15.76	15.88	15.88	16.02	15.76	8,506
February 10, 2026	15.65	15.41	15.41	15.65	15.41	8,028
February 09, 2026	15.62	16.25	16.25	16.25	15.62	30,212
February 06, 2026	14.25	15.06	15.06	15.06	14.25	16,424
February 05, 2026	15.81	14.76	14.76	16.5	14.64	23,709
February 04, 2026	18.01	16.64	16.64	18.01	16.61	6,723
February 03, 2026	17.69	16.57	16.57	17.69	16.33	22,234
February 02, 2026	15.99	15.16	15.16	16.24	15.11	32,201
January 30, 2026	15.82	16.62	16.62	17.24	15.51	37,700
January 29, 2026	20.15	18.67	18.67	20.17	17.56	38,494
January 28, 2026	21.81	20.04	20.04	21.83	20.04	27,044
January 27, 2026	21.04	21.27	21.27	21.3	19.56	41,686
January 26, 2026	22	21.96	21.96	23.24	21.96	27,251
January 23, 2026	20.9	20.77	20.77	21.91	20.67	28,553
January 22, 2026	17.64	19.48	19.48	19.77	17.64	7,895
January 21, 2026	17.91	16.6	16.6	18.05	16.6	24,737
January 20, 2026	16.42	16.78	16.78	17.07	16.38	9,513
January 19, 2026	16.69	16.82	16.82	16.87	16.58	9,990
January 16, 2026	15.8	15.37	15.37	15.8	15.31	14,620
January 15, 2026	14.9	15.7	15.7	15.71	14.9	3,059
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

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