MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCZM — Santacruz Silver Mining Ltd. Common Shares
NasdaqSantacruz Silver Mining Ltd. Common Shares
$8.48
+0.03(+0.36%)
- O
- 8.36
- H
- 8.58
- L
- 8.27
- V
- 461.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.48
Period Return+431.33%
Period High$17.65
Period Low$1.35
Avg Daily Volume360.3K
Total Trading Days365
SCZM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.36 | $8.58 | $8.27 | $8.48 | +$0.03 | +0.36% | 461,109 | $8.48 | $8.27 $8.58 |
| Oct 7, 2026 | $8.56 | $8.64 | $8.34 | $8.45 | $-0.51 | -5.69% | 618,040 | $8.44 | $8.34 $8.64 |
| Oct 6, 2026 | $8.98 | $9.14 | $8.69 | $8.96 | +$0.03 | +0.34% | 375,327 | $8.93 | $8.69 $9.14 |
| Oct 5, 2026 | $8.87 | $9.07 | $8.64 | $8.93 | +$0.13 | +1.48% | 303,314 | $8.90 | $8.64 $9.07 |
| Oct 2, 2026 | $8.91 | $9.04 | $8.60 | $8.80 | +$0.09 | +1.03% | 293,522 | $8.77 | $8.60 $9.04 |
| Oct 1, 2026 | $8.85 | $8.94 | $8.61 | $8.71 | $-0.12 | -1.36% | 287,083 | $8.74 | $8.61 $8.94 |
| Sep 30, 2026 | $9.05 | $9.23 | $8.81 | $8.83 | $-0.15 | -1.62% | 215,487 | $8.93 | $8.81 $9.23 |
| Sep 29, 2026 | $9.08 | $9.39 | $8.78 | $8.98 | $-0.05 | -0.50% | 297,247 | $8.96 | $8.78 $9.39 |
| Sep 28, 2026 | $8.80 | $9.15 | $8.60 | $9.02 | $-0.46 | -4.85% | 737,508 | $8.92 | $8.60 $9.15 |
| Sep 25, 2026 | $9.01 | $9.53 | $8.86 | $9.48 | +$0.56 | +6.28% | 319,860 | $9.27 | $8.86 $9.53 |
| Sep 24, 2026 | $8.75 | $8.92 | $8.55 | $8.92 | +$0.04 | +0.45% | 400,374 | $8.77 | $8.55 $8.92 |
| Sep 23, 2026 | $9.25 | $9.29 | $8.72 | $8.88 | $-0.67 | -7.02% | 576,973 | $8.90 | $8.72 $9.29 |
| Sep 22, 2026 | $9.06 | $9.62 | $8.95 | $9.55 | +$0.52 | +5.76% | 453,997 | $9.37 | $8.95 $9.62 |
| Sep 21, 2026 | $9.49 | $9.50 | $9.00 | $9.03 | $-0.50 | -5.25% | 317,430 | $9.13 | $9.00 $9.50 |
| Sep 18, 2026 | $9.27 | $9.55 | $8.81 | $9.53 | +$0.61 | +6.84% | 834,758 | $9.36 | $8.81 $9.55 |
| Sep 17, 2026 | $8.76 | $9.07 | $8.76 | $8.92 | +$0.61 | +7.34% | 587,556 | $8.88 | $8.76 $9.07 |
| Sep 16, 2026 | $8.88 | $8.90 | $8.17 | $8.31 | $-0.33 | -3.82% | 561,924 | $8.42 | $8.17 $8.90 |
| Sep 15, 2026 | $8.93 | $8.99 | $8.45 | $8.64 | $-0.33 | -3.68% | 479,117 | $8.59 | $8.45 $8.99 |
| Sep 14, 2026 | $9.15 | $9.15 | $8.74 | $8.97 | $-0.68 | -7.05% | 433,817 | $8.92 | $8.74 $9.15 |
| Sep 11, 2026 | $9.93 | $10.19 | $9.58 | $9.65 | $-0.04 | -0.41% | 352,544 | $9.75 | $9.58 $10.19 |
| Sep 10, 2026 | $9.93 | $10.09 | $9.59 | $9.69 | $-0.74 | -7.09% | 472,143 | $9.83 | $9.59 $10.09 |
| Sep 9, 2026 | $10.12 | $10.50 | $10.12 | $10.43 | +$0.46 | +4.61% | 518,806 | $10.34 | $10.12 $10.50 |
| Sep 8, 2026 | $9.90 | $10.19 | $9.83 | $9.97 | +$0.03 | +0.30% | 275,916 | $10.05 | $9.83 $10.19 |
| Sep 4, 2026 | $10.03 | $10.18 | $9.81 | $9.94 | $-0.48 | -4.61% | 481,676 | $10.01 | $9.81 $10.18 |
| Sep 3, 2026 | $10.50 | $10.69 | $9.97 | $10.42 | +$0.24 | +2.36% | 469,001 | $10.29 | $9.97 $10.69 |
| Sep 2, 2026 | $9.38 | $10.27 | $9.38 | $10.18 | +$0.98 | +10.65% | 621,492 | $10.00 | $9.38 $10.27 |
| Sep 1, 2026 | $8.95 | $9.40 | $8.75 | $9.20 | $-0.16 | -1.71% | 513,765 | $9.13 | $8.75 $9.40 |
| Aug 31, 2026 | $9.36 | $9.45 | $9.18 | $9.36 | $-0.16 | -1.68% | 245,821 | $9.30 | $9.18 $9.45 |
| Aug 28, 2026 | $10.16 | $10.39 | $9.34 | $9.52 | $-0.50 | -4.99% | 584,673 | $9.72 | $9.34 $10.39 |
| Aug 27, 2026 | $9.61 | $10.05 | $9.43 | $10.02 | +$0.39 | +4.05% | 446,044 | $9.88 | $9.43 $10.05 |