Santacruz Silver Mining Ltd. (0R20.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 |
| 25 Jul 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 19,610 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 20,000 |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 500 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 10,545 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 24,079 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,238 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 |
| 11 Jun 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,000 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 0.4750 | 0.4750 | 0.4425 | 0.4425 | 0.4425 | 129,733 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 98,000 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 8,910 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.4100 | 0.4375 | 0.4100 | 0.4375 | 0.4375 | 2,000 |
| 14 May 2024 | 0.4025 | 0.4025 | 0.3975 | 0.3975 | 0.3975 | 7,402 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
| 03 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 40,000 |
| 02 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 50,866 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,888 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 82,786 |
| 05 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.