Southern Cross Gold Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.070 | 6.080 | 5.950 | 6.000 | 6.000 | 304,934 |
| 2025-08-13 | 6.080 | 6.120 | 5.950 | 6.070 | 6.070 | 528,719 |
| 2025-08-12 | 5.510 | 6.070 | 5.500 | 6.000 | 6.000 | 337,880 |
| 2025-08-11 | 5.520 | 5.570 | 5.500 | 5.530 | 5.530 | 348,926 |
| 2025-08-08 | 5.500 | 5.600 | 5.430 | 5.470 | 5.470 | 333,373 |
| 2025-08-07 | 5.800 | 5.915 | 5.470 | 5.500 | 5.500 | 395,904 |
| 2025-08-06 | 5.740 | 5.740 | 5.510 | 5.660 | 5.660 | 442,036 |
| 2025-08-05 | 5.560 | 5.780 | 5.400 | 5.410 | 5.410 | 335,348 |
| 2025-08-04 | 5.500 | 5.760 | 5.490 | 5.510 | 5.510 | 371,247 |
| 2025-08-01 | 5.370 | 5.650 | 5.250 | 5.370 | 5.370 | 343,163 |
| 2025-07-31 | 5.380 | 5.430 | 5.210 | 5.420 | 5.420 | 338,694 |
| 2025-07-30 | 5.850 | 5.850 | 5.470 | 5.560 | 5.560 | 178,305 |
| 2025-07-29 | 5.880 | 6.010 | 5.740 | 5.820 | 5.820 | 172,773 |
| 2025-07-28 | 5.710 | 5.890 | 5.710 | 5.770 | 5.770 | 204,649 |
| 2025-07-25 | 5.850 | 5.850 | 5.610 | 5.700 | 5.700 | 378,827 |
| 2025-07-24 | 5.950 | 5.990 | 5.620 | 5.880 | 5.880 | 243,134 |
| 2025-07-23 | 6.140 | 6.140 | 5.950 | 6.050 | 6.050 | 190,433 |
| 2025-07-22 | 5.980 | 6.260 | 5.980 | 6.150 | 6.150 | 253,587 |
| 2025-07-21 | 6.020 | 6.080 | 5.890 | 5.890 | 5.890 | 203,384 |
| 2025-07-18 | 5.990 | 6.160 | 5.990 | 6.130 | 6.130 | 193,357 |
| 2025-07-17 | 6.150 | 6.150 | 5.950 | 5.980 | 5.980 | 109,914 |
| 2025-07-16 | 6.110 | 6.180 | 5.990 | 6.090 | 6.090 | 104,906 |
| 2025-07-15 | 6.010 | 6.240 | 6.005 | 6.170 | 6.170 | 205,796 |
| 2025-07-14 | 5.810 | 6.035 | 5.810 | 6.020 | 6.020 | 237,780 |
| 2025-07-11 | 6.000 | 6.090 | 5.680 | 5.850 | 5.850 | 256,428 |
| 2025-07-10 | 6.030 | 6.220 | 5.950 | 5.990 | 5.990 | 356,952 |
| 2025-07-09 | 6.350 | 6.350 | 5.900 | 6.020 | 6.020 | 405,970 |
| 2025-07-08 | 6.330 | 6.370 | 6.140 | 6.330 | 6.330 | 474,188 |
| 2025-07-07 | 6.840 | 6.840 | 6.225 | 6.350 | 6.350 | 503,574 |
| 2025-07-04 | 7.000 | 7.070 | 6.780 | 6.850 | 6.850 | 238,912 |
| 2025-07-03 | 7.200 | 7.200 | 6.950 | 7.080 | 7.080 | 197,915 |
| 2025-07-02 | 7.120 | 7.300 | 7.120 | 7.200 | 7.200 | 167,371 |
| 2025-07-01 | 7.250 | 7.370 | 6.885 | 7.150 | 7.150 | 251,724 |
| 2025-06-30 | 7.400 | 7.400 | 6.920 | 7.180 | 7.180 | 370,893 |
| 2025-06-27 | 7.450 | 7.650 | 7.225 | 7.280 | 7.280 | 316,873 |
| 2025-06-26 | 7.580 | 7.610 | 7.270 | 7.400 | 7.400 | 301,565 |
| 2025-06-25 | 7.600 | 7.870 | 7.400 | 7.590 | 7.590 | 489,492 |
| 2025-06-24 | 7.800 | 7.970 | 7.660 | 7.700 | 7.700 | 284,548 |
| 2025-06-23 | 8.050 | 8.050 | 7.630 | 7.680 | 7.680 | 354,548 |
| 2025-06-20 | 8.040 | 8.040 | 7.840 | 7.900 | 7.900 | 509,889 |
| 2025-06-19 | 7.880 | 8.050 | 7.840 | 8.000 | 8.000 | 729,467 |
| 2025-06-18 | 7.700 | 7.950 | 7.670 | 7.780 | 7.780 | 488,344 |
| 2025-06-17 | 7.240 | 7.740 | 7.170 | 7.600 | 7.600 | 566,788 |
| 2025-06-16 | 7.740 | 7.740 | 7.300 | 7.400 | 7.400 | 425,425 |
| 2025-06-13 | 7.540 | 7.540 | 7.265 | 7.440 | 7.440 | 588,539 |
| 2025-06-12 | 7.260 | 7.800 | 7.260 | 7.540 | 7.540 | 743,248 |
| 2025-06-11 | 7.080 | 7.340 | 6.960 | 7.210 | 7.210 | 595,666 |
| 2025-06-10 | 6.920 | 7.200 | 6.820 | 7.020 | 7.020 | 396,589 |
| 2025-06-06 | 6.850 | 6.900 | 6.720 | 6.800 | 6.800 | 251,834 |
| 2025-06-05 | 6.950 | 7.140 | 6.750 | 6.850 | 6.850 | 369,405 |
| 2025-06-04 | 6.900 | 6.990 | 6.590 | 6.910 | 6.910 | 600,439 |
| 2025-06-03 | 6.670 | 7.250 | 6.670 | 6.890 | 6.890 | 970,494 |
| 2025-06-02 | 6.440 | 6.750 | 6.350 | 6.600 | 6.600 | 1,517,761 |
| 2025-05-30 | 6.280 | 6.470 | 6.000 | 6.470 | 6.470 | 6,875,902 |
| 2025-05-29 | 5.880 | 6.170 | 5.810 | 6.100 | 6.100 | 427,808 |
| 2025-05-28 | 5.970 | 6.110 | 5.860 | 5.920 | 5.920 | 374,695 |
| 2025-05-27 | 5.880 | 5.970 | 5.720 | 5.720 | 5.720 | 311,408 |
| 2025-05-26 | 5.860 | 5.990 | 5.790 | 5.870 | 5.870 | 394,200 |
| 2025-05-23 | 5.930 | 5.930 | 5.780 | 5.860 | 5.860 | 2,141,203 |
| 2025-05-22 | 5.740 | 5.940 | 5.730 | 5.820 | 5.820 | 310,831 |
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.