Southern Cross Gold Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.170 | 10.170 | 9.820 | 9.850 | 9.850 | 219,718 |
| 2026-04-29 | 10.500 | 10.530 | 10.270 | 10.400 | 10.400 | 161,713 |
| 2026-04-28 | 11.000 | 11.000 | 10.800 | 10.850 | 10.850 | 174,219 |
| 2026-04-27 | 11.060 | 11.150 | 10.950 | 11.040 | 11.040 | 110,240 |
| 2026-04-24 | 11.540 | 11.540 | 11.190 | 11.300 | 11.300 | 89,455 |
| 2026-04-23 | 11.520 | 11.710 | 11.360 | 11.540 | 11.540 | 247,216 |
| 2026-04-22 | 11.010 | 11.380 | 11.010 | 11.380 | 11.380 | 136,238 |
| 2026-04-21 | 11.210 | 11.500 | 11.210 | 11.450 | 11.450 | 250,561 |
| 2026-04-20 | 10.810 | 10.900 | 10.700 | 10.750 | 10.750 | 132,834 |
| 2026-04-17 | 11.160 | 11.160 | 10.800 | 11.000 | 11.000 | 423,070 |
| 2026-04-16 | 11.050 | 11.420 | 10.970 | 11.250 | 11.250 | 320,265 |
| 2026-04-15 | 10.830 | 11.100 | 10.830 | 10.870 | 10.870 | 392,802 |
| 2026-04-14 | 10.220 | 10.420 | 10.130 | 10.320 | 10.320 | 218,979 |
| 2026-04-13 | 10.200 | 10.200 | 9.810 | 10.130 | 10.130 | 140,905 |
| 2026-04-10 | 10.000 | 10.200 | 9.900 | 10.000 | 10.000 | 321,258 |
| 2026-04-09 | 9.750 | 9.860 | 9.590 | 9.800 | 9.800 | 98,990 |
| 2026-04-08 | 9.660 | 9.930 | 9.660 | 9.770 | 9.770 | 281,743 |
| 2026-04-07 | 9.600 | 9.600 | 9.260 | 9.430 | 9.430 | 142,196 |
| 2026-04-02 | 9.470 | 9.690 | 9.050 | 9.110 | 9.110 | 281,330 |
| 2026-04-01 | 9.100 | 9.340 | 9.100 | 9.250 | 9.250 | 186,062 |
| 2026-03-31 | 8.830 | 8.980 | 8.390 | 8.840 | 8.840 | 107,290 |
| 2026-03-30 | 8.760 | 9.000 | 8.600 | 8.730 | 8.730 | 120,533 |
| 2026-03-27 | 8.780 | 8.990 | 8.610 | 8.710 | 8.710 | 159,603 |
| 2026-03-26 | 8.850 | 8.940 | 8.740 | 8.760 | 8.760 | 199,174 |
| 2026-03-25 | 8.480 | 9.100 | 8.480 | 8.890 | 8.890 | 309,991 |
| 2026-03-24 | 8.200 | 8.430 | 7.960 | 8.150 | 8.150 | 440,309 |
| 2026-03-23 | 7.880 | 8.110 | 7.665 | 7.840 | 7.840 | 625,095 |
| 2026-03-20 | 8.480 | 9.290 | 8.280 | 9.290 | 9.290 | 1,592,111 |
| 2026-03-19 | 8.920 | 8.990 | 8.400 | 8.880 | 8.880 | 650,810 |
| 2026-03-18 | 9.600 | 9.660 | 9.380 | 9.500 | 9.500 | 268,450 |
| 2026-03-17 | 9.500 | 9.690 | 9.390 | 9.600 | 9.600 | 173,649 |
| 2026-03-16 | 9.100 | 9.320 | 8.950 | 9.180 | 9.180 | 365,868 |
| 2026-03-13 | 9.390 | 9.435 | 9.110 | 9.200 | 9.200 | 169,118 |
| 2026-03-12 | 9.900 | 9.900 | 9.510 | 9.570 | 9.570 | 191,819 |
| 2026-03-11 | 10.020 | 10.310 | 9.930 | 9.950 | 9.950 | 166,075 |
| 2026-03-10 | 10.040 | 10.130 | 9.730 | 9.870 | 9.870 | 502,286 |
| 2026-03-09 | 10.800 | 10.890 | 10.240 | 10.460 | 10.460 | 506,635 |
| 2026-03-06 | 10.950 | 10.990 | 10.570 | 10.820 | 10.820 | 671,221 |
| 2026-03-05 | 11.300 | 11.330 | 11.020 | 11.210 | 11.210 | 169,499 |
| 2026-03-04 | 11.300 | 11.550 | 10.970 | 11.300 | 11.300 | 303,931 |
| 2026-03-03 | 11.760 | 11.980 | 11.610 | 11.880 | 11.880 | 172,670 |
| 2026-03-02 | 11.800 | 12.080 | 11.780 | 12.040 | 12.040 | 412,295 |
| 2026-02-27 | 11.500 | 11.630 | 11.250 | 11.470 | 11.470 | 702,304 |
| 2026-02-26 | 11.500 | 11.690 | 11.210 | 11.210 | 11.210 | 428,696 |
| 2026-02-25 | 11.020 | 11.290 | 11.010 | 11.130 | 11.130 | 405,534 |
| 2026-02-24 | 10.800 | 11.180 | 10.495 | 10.520 | 10.520 | 410,388 |
| 2026-02-23 | 10.400 | 10.700 | 10.280 | 10.390 | 10.390 | 405,981 |
| 2026-02-20 | 10.310 | 10.410 | 10.170 | 10.270 | 10.270 | 179,485 |
| 2026-02-19 | 10.300 | 10.550 | 10.180 | 10.240 | 10.240 | 185,036 |
| 2026-02-18 | 10.420 | 10.420 | 10.080 | 10.350 | 10.350 | 185,852 |
| 2026-02-17 | 10.580 | 10.620 | 10.360 | 10.510 | 10.510 | 126,141 |
| 2026-02-16 | 10.610 | 10.910 | 10.470 | 10.610 | 10.610 | 331,261 |
| 2026-02-13 | 10.940 | 10.945 | 10.190 | 10.460 | 10.460 | 222,132 |
| 2026-02-12 | 11.010 | 11.450 | 11.010 | 11.410 | 11.410 | 457,309 |
| 2026-02-11 | 10.580 | 11.120 | 10.580 | 11.000 | 11.000 | 394,686 |
| 2026-02-10 | 10.500 | 10.700 | 10.310 | 10.570 | 10.570 | 308,787 |
| 2026-02-09 | 9.880 | 10.090 | 9.870 | 10.000 | 10.000 | 159,526 |
| 2026-02-06 | 9.800 | 9.800 | 9.210 | 9.550 | 9.550 | 525,059 |
| 2026-02-05 | 10.490 | 10.760 | 10.100 | 10.100 | 10.100 | 385,783 |
| 2026-02-04 | 10.840 | 11.090 | 10.780 | 11.050 | 11.050 | 231,733 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.