Southern Cross Gold Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10.840 | 11.090 | 10.780 | 11.050 | 11.050 | 231,733 |
| 2026-02-03 | 10.140 | 10.940 | 10.140 | 10.690 | 10.690 | 427,350 |
| 2026-02-02 | 10.200 | 10.320 | 9.690 | 10.140 | 10.140 | 871,870 |
| 2026-01-30 | 10.600 | 11.270 | 10.530 | 10.660 | 10.660 | 231,984 |
| 2026-01-29 | 11.610 | 11.840 | 11.330 | 11.610 | 11.610 | 1,014,429 |
| 2026-01-28 | 11.100 | 11.400 | 10.530 | 11.340 | 11.340 | 354,663 |
| 2026-01-27 | 11.350 | 11.530 | 11.060 | 11.230 | 11.230 | 671,551 |
| 2026-01-23 | 11.300 | 11.700 | 11.300 | 11.360 | 11.360 | 305,763 |
| 2026-01-22 | 11.090 | 11.160 | 10.800 | 11.020 | 11.020 | 247,216 |
| 2026-01-21 | 10.560 | 11.120 | 10.560 | 11.090 | 11.090 | 580,193 |
| 2026-01-20 | 10.200 | 10.200 | 9.830 | 10.060 | 10.060 | 413,368 |
| 2026-01-19 | 10.520 | 10.520 | 10.150 | 10.260 | 10.260 | 357,829 |
| 2026-01-16 | 10.580 | 10.710 | 10.510 | 10.550 | 10.550 | 132,044 |
| 2026-01-15 | 10.700 | 10.840 | 10.560 | 10.630 | 10.630 | 201,840 |
| 2026-01-14 | 10.500 | 10.750 | 10.350 | 10.730 | 10.730 | 191,112 |
| 2026-01-13 | 10.520 | 10.880 | 10.520 | 10.650 | 10.650 | 315,899 |
| 2026-01-12 | 10.120 | 10.400 | 10.060 | 10.400 | 10.400 | 313,703 |
| 2026-01-09 | 10.100 | 10.140 | 9.970 | 10.070 | 10.070 | 235,425 |
| 2026-01-08 | 10.000 | 10.210 | 10.000 | 10.160 | 10.160 | 181,485 |
| 2026-01-07 | 11.000 | 11.005 | 10.350 | 10.460 | 10.460 | 548,431 |
| 2026-01-06 | 11.310 | 11.330 | 10.710 | 11.120 | 11.120 | 395,992 |
| 2026-01-05 | 11.600 | 11.610 | 11.230 | 11.470 | 11.470 | 557,017 |
| 2026-01-02 | 11.540 | 11.630 | 11.320 | 11.630 | 11.630 | 200,829 |
| 2025-12-31 | 11.200 | 11.640 | 11.200 | 11.570 | 11.570 | 214,914 |
| 2025-12-30 | 11.400 | 11.600 | 11.050 | 11.550 | 11.550 | 341,036 |
| 2025-12-29 | 11.440 | 11.730 | 11.130 | 11.660 | 11.660 | 506,296 |
| 2025-12-24 | 11.150 | 11.480 | 10.960 | 11.400 | 11.400 | 311,633 |
| 2025-12-23 | 10.600 | 11.150 | 10.570 | 11.130 | 11.130 | 599,003 |
| 2025-12-22 | 10.110 | 10.500 | 10.040 | 10.500 | 10.500 | 515,188 |
| 2025-12-19 | 9.550 | 10.150 | 9.550 | 9.930 | 9.930 | 2,324,568 |
| 2025-12-18 | 8.970 | 9.320 | 8.970 | 9.290 | 9.290 | 845,450 |
| 2025-12-17 | 8.700 | 8.920 | 8.370 | 8.860 | 8.860 | 276,700 |
| 2025-12-16 | 8.450 | 8.730 | 8.370 | 8.690 | 8.690 | 565,410 |
| 2025-12-15 | 8.190 | 8.500 | 8.080 | 8.500 | 8.500 | 323,174 |
| 2025-12-12 | 8.100 | 8.300 | 8.060 | 8.200 | 8.200 | 533,980 |
| 2025-12-11 | 8.040 | 8.110 | 7.900 | 7.980 | 7.980 | 459,877 |
| 2025-12-10 | 8.140 | 8.140 | 7.910 | 8.000 | 8.000 | 189,276 |
| 2025-12-09 | 8.210 | 8.220 | 8.040 | 8.150 | 8.150 | 389,549 |
| 2025-12-08 | 7.920 | 8.290 | 7.920 | 8.210 | 8.210 | 370,264 |
| 2025-12-05 | 7.850 | 7.990 | 7.820 | 7.820 | 7.820 | 141,751 |
| 2025-12-04 | 7.730 | 7.800 | 7.650 | 7.750 | 7.750 | 162,180 |
| 2025-12-03 | 7.750 | 7.840 | 7.640 | 7.720 | 7.720 | 216,127 |
| 2025-12-02 | 7.870 | 7.870 | 7.610 | 7.680 | 7.680 | 160,521 |
| 2025-12-01 | 7.950 | 8.150 | 7.870 | 7.880 | 7.880 | 318,069 |
| 2025-11-28 | 7.800 | 8.040 | 7.610 | 7.840 | 7.840 | 367,511 |
| 2025-11-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-11-26 | 7.440 | 7.645 | 7.350 | 7.600 | 7.600 | 338,900 |
| 2025-11-25 | 7.200 | 7.445 | 7.200 | 7.420 | 7.420 | 578,073 |
| 2025-11-24 | 6.800 | 6.950 | 6.740 | 6.830 | 6.830 | 7,112,184 |
| 2025-11-21 | 7.120 | 7.120 | 6.690 | 6.700 | 6.700 | 825,612 |
| 2025-11-20 | 7.480 | 7.575 | 7.130 | 7.290 | 7.290 | 846,077 |
| 2025-11-19 | 7.660 | 7.710 | 7.430 | 7.470 | 7.470 | 874,672 |
| 2025-11-18 | 7.800 | 7.880 | 7.320 | 7.330 | 7.330 | 534,186 |
| 2025-11-17 | 7.650 | 7.860 | 7.610 | 7.680 | 7.680 | 476,412 |
| 2025-11-14 | 7.900 | 7.900 | 7.470 | 7.730 | 7.730 | 628,470 |
| 2025-11-13 | 7.990 | 8.140 | 7.900 | 8.000 | 8.000 | 601,309 |
| 2025-11-12 | 8.150 | 8.210 | 7.900 | 7.980 | 7.980 | 387,642 |
| 2025-11-11 | 8.270 | 8.370 | 8.120 | 8.120 | 8.120 | 273,020 |
| 2025-11-10 | 8.120 | 8.180 | 7.980 | 8.100 | 8.100 | 384,172 |
| 2025-11-07 | 7.980 | 8.150 | 7.910 | 7.980 | 7.980 | 679,504 |
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.