Southern Cross Gold Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.570 | 8.610 | 7.970 | 7.980 | 7.980 | 685,416 |
| 2025-11-05 | 8.640 | 8.720 | 8.340 | 8.630 | 8.630 | 388,318 |
| 2025-11-04 | 8.950 | 9.130 | 8.780 | 8.790 | 8.790 | 213,682 |
| 2025-11-03 | 9.050 | 9.050 | 8.790 | 8.960 | 8.960 | 111,193 |
| 2025-10-31 | 9.100 | 9.280 | 9.020 | 9.080 | 9.080 | 250,393 |
| 2025-10-30 | 8.680 | 8.940 | 8.650 | 8.820 | 8.820 | 159,659 |
| 2025-10-29 | 8.580 | 8.760 | 8.550 | 8.650 | 8.650 | 347,445 |
| 2025-10-28 | 8.700 | 8.750 | 8.340 | 8.450 | 8.450 | 684,108 |
| 2025-10-27 | 8.700 | 8.830 | 8.640 | 8.800 | 8.800 | 400,834 |
| 2025-10-24 | 8.680 | 8.800 | 8.380 | 8.570 | 8.570 | 464,904 |
| 2025-10-23 | 8.150 | 8.705 | 8.100 | 8.350 | 8.350 | 700,642 |
| 2025-10-22 | 7.950 | 8.100 | 7.780 | 7.960 | 7.960 | 1,021,350 |
| 2025-10-21 | 8.500 | 8.770 | 8.500 | 8.600 | 8.600 | 226,061 |
| 2025-10-20 | 8.500 | 8.530 | 8.140 | 8.270 | 8.270 | 489,893 |
| 2025-10-17 | 8.950 | 9.220 | 8.890 | 9.200 | 9.200 | 1,000,830 |
| 2025-10-16 | 8.820 | 8.980 | 8.800 | 8.800 | 8.800 | 122,222 |
| 2025-10-15 | 8.700 | 8.880 | 8.425 | 8.810 | 8.810 | 316,548 |
| 2025-10-14 | 8.520 | 8.750 | 8.520 | 8.680 | 8.680 | 404,649 |
| 2025-10-13 | 8.280 | 8.620 | 8.200 | 8.510 | 8.510 | 314,097 |
| 2025-10-10 | 8.390 | 8.435 | 8.150 | 8.280 | 8.280 | 432,372 |
| 2025-10-09 | 8.450 | 8.485 | 8.350 | 8.480 | 8.480 | 264,772 |
| 2025-10-08 | 8.400 | 8.500 | 8.300 | 8.460 | 8.460 | 218,114 |
| 2025-10-07 | 8.600 | 8.600 | 8.360 | 8.460 | 8.460 | 438,919 |
| 2025-10-06 | 8.410 | 8.550 | 8.340 | 8.550 | 8.550 | 208,635 |
| 2025-10-03 | 8.490 | 8.490 | 8.310 | 8.390 | 8.390 | 346,969 |
| 2025-10-02 | 8.500 | 8.655 | 8.320 | 8.550 | 8.550 | 317,437 |
| 2025-10-01 | 8.100 | 8.600 | 8.100 | 8.500 | 8.500 | 570,908 |
| 2025-09-30 | 7.950 | 8.060 | 7.720 | 8.060 | 8.060 | 858,185 |
| 2025-09-29 | 7.900 | 7.990 | 7.750 | 7.980 | 7.980 | 405,349 |
| 2025-09-26 | 7.440 | 7.950 | 7.390 | 7.950 | 7.950 | 1,146,982 |
| 2025-09-25 | 7.540 | 7.630 | 7.400 | 7.450 | 7.450 | 274,726 |
| 2025-09-24 | 7.500 | 7.690 | 7.450 | 7.550 | 7.550 | 403,024 |
| 2025-09-23 | 7.560 | 7.650 | 7.440 | 7.630 | 7.630 | 308,838 |
| 2025-09-22 | 7.260 | 7.590 | 7.260 | 7.490 | 7.490 | 712,951 |
| 2025-09-19 | 7.210 | 7.390 | 6.850 | 7.130 | 7.130 | 8,458,364 |
| 2025-09-18 | 6.760 | 7.010 | 6.680 | 6.980 | 6.980 | 348,813 |
| 2025-09-17 | 6.960 | 6.990 | 6.680 | 6.720 | 6.720 | 373,623 |
| 2025-09-16 | 6.970 | 7.080 | 6.900 | 7.010 | 7.010 | 287,178 |
| 2025-09-15 | 7.180 | 7.180 | 6.960 | 6.990 | 6.990 | 314,432 |
| 2025-09-12 | 7.080 | 7.250 | 7.030 | 7.180 | 7.180 | 286,515 |
| 2025-09-11 | 7.100 | 7.150 | 6.980 | 7.010 | 7.010 | 324,218 |
| 2025-09-10 | 7.350 | 7.450 | 6.970 | 7.060 | 7.060 | 457,716 |
| 2025-09-09 | 7.300 | 7.360 | 7.100 | 7.340 | 7.340 | 492,979 |
| 2025-09-08 | 7.120 | 7.300 | 7.000 | 7.190 | 7.190 | 469,743 |
| 2025-09-05 | 6.720 | 6.970 | 6.720 | 6.880 | 6.880 | 285,095 |
| 2025-09-04 | 6.950 | 6.950 | 6.655 | 6.810 | 6.810 | 332,969 |
| 2025-09-03 | 7.000 | 7.100 | 6.880 | 6.900 | 6.900 | 396,083 |
| 2025-09-02 | 7.000 | 7.240 | 6.720 | 7.000 | 7.000 | 700,446 |
| 2025-09-01 | 6.600 | 6.870 | 6.460 | 6.660 | 6.660 | 515,370 |
| 2025-08-29 | 6.500 | 6.660 | 6.490 | 6.570 | 6.570 | 570,696 |
| 2025-08-28 | 6.550 | 6.550 | 6.360 | 6.480 | 6.480 | 659,943 |
| 2025-08-27 | 6.370 | 6.570 | 6.370 | 6.470 | 6.470 | 523,302 |
| 2025-08-26 | 6.550 | 6.890 | 6.280 | 6.280 | 6.280 | 3,227,020 |
| 2025-08-25 | 6.300 | 6.560 | 6.190 | 6.350 | 6.350 | 758,029 |
| 2025-08-22 | 6.000 | 6.220 | 5.960 | 6.100 | 6.100 | 336,562 |
| 2025-08-21 | 5.870 | 6.010 | 5.770 | 5.900 | 5.900 | 603,593 |
| 2025-08-20 | 6.200 | 6.200 | 5.800 | 5.910 | 5.910 | 647,486 |
| 2025-08-19 | 5.960 | 6.200 | 5.890 | 6.150 | 6.150 | 421,245 |
| 2025-08-18 | 5.940 | 6.210 | 5.885 | 5.900 | 5.900 | 331,848 |
| 2025-08-15 | 5.850 | 5.980 | 5.740 | 5.910 | 5.910 | 282,743 |
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.