Southern Cross Gold Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.700 | 5.800 | 5.530 | 5.740 | 5.740 | 384,878 |
| 2025-05-20 | 5.900 | 5.950 | 5.670 | 5.670 | 5.670 | 327,300 |
| 2025-05-19 | 5.810 | 5.910 | 5.680 | 5.780 | 5.780 | 341,324 |
| 2025-05-16 | 5.830 | 5.950 | 5.680 | 5.720 | 5.720 | 491,205 |
| 2025-05-15 | 5.830 | 5.950 | 5.610 | 5.610 | 5.610 | 475,043 |
| 2025-05-14 | 5.570 | 5.840 | 5.450 | 5.770 | 5.770 | 519,010 |
| 2025-05-13 | 5.420 | 5.630 | 5.220 | 5.440 | 5.440 | 527,189 |
| 2025-05-12 | 5.700 | 5.745 | 5.430 | 5.620 | 5.620 | 200,411 |
| 2025-05-09 | 5.760 | 5.865 | 5.650 | 5.700 | 5.700 | 327,318 |
| 2025-05-08 | 5.450 | 5.790 | 5.420 | 5.740 | 5.740 | 571,143 |
| 2025-05-07 | 5.350 | 5.650 | 5.310 | 5.430 | 5.430 | 254,669 |
| 2025-05-06 | 5.210 | 5.300 | 5.080 | 5.230 | 5.230 | 326,400 |
| 2025-05-05 | 5.300 | 5.410 | 5.060 | 5.170 | 5.170 | 173,240 |
| 2025-05-02 | 5.490 | 5.490 | 5.160 | 5.270 | 5.270 | 193,605 |
| 2025-05-01 | 5.470 | 5.470 | 5.150 | 5.220 | 5.220 | 247,291 |
| 2025-04-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-28 | 5.600 | 5.750 | 5.475 | 5.600 | 5.600 | 257,608 |
| 2025-04-24 | 5.420 | 5.840 | 5.420 | 5.730 | 5.730 | 232,830 |
| 2025-04-23 | 5.550 | 5.650 | 5.375 | 5.410 | 5.410 | 402,670 |
| 2025-04-22 | 5.350 | 5.870 | 5.350 | 5.680 | 5.680 | 523,063 |
| 2025-04-17 | 5.570 | 5.600 | 5.310 | 5.400 | 5.400 | 406,813 |
| 2025-04-16 | 5.100 | 5.690 | 5.000 | 5.570 | 5.570 | 600,350 |
| 2025-04-15 | 4.940 | 5.170 | 4.880 | 5.040 | 5.040 | 281,574 |
| 2025-04-14 | 4.970 | 5.100 | 4.920 | 5.000 | 5.000 | 195,877 |
| 2025-04-11 | 4.570 | 4.990 | 4.490 | 4.940 | 4.940 | 227,038 |
| 2025-04-10 | 4.450 | 4.620 | 4.440 | 4.510 | 4.510 | 189,939 |
| 2025-04-09 | 4.580 | 4.580 | 4.210 | 4.250 | 4.250 | 221,994 |
| 2025-04-08 | 4.370 | 4.600 | 4.370 | 4.580 | 4.580 | 171,818 |
| 2025-04-07 | 4.540 | 4.540 | 4.050 | 4.420 | 4.420 | 380,096 |
| 2025-04-04 | 4.840 | 4.840 | 4.700 | 4.780 | 4.780 | 175,125 |
| 2025-04-03 | 4.780 | 4.880 | 4.720 | 4.810 | 4.810 | 115,656 |
| 2025-04-02 | 4.800 | 4.910 | 4.750 | 4.800 | 4.800 | 186,255 |
| 2025-04-01 | 5.000 | 5.000 | 4.795 | 4.850 | 4.850 | 133,649 |
| 2025-03-31 | 4.890 | 4.960 | 4.690 | 4.810 | 4.810 | 283,197 |
| 2025-03-28 | 5.150 | 5.190 | 4.870 | 4.960 | 4.960 | 284,228 |
| 2025-03-27 | 5.000 | 5.410 | 4.990 | 5.080 | 5.080 | 547,511 |
| 2025-03-26 | 4.780 | 5.000 | 4.780 | 4.960 | 4.960 | 420,706 |
| 2025-03-25 | 4.590 | 4.810 | 4.590 | 4.720 | 4.720 | 586,106 |
| 2025-03-24 | 4.410 | 4.530 | 4.360 | 4.490 | 4.490 | 242,875 |
| 2025-03-21 | 4.310 | 4.540 | 4.310 | 4.320 | 4.320 | 619,261 |
| 2025-03-20 | 4.060 | 4.230 | 4.060 | 4.200 | 4.200 | 299,410 |
| 2025-03-19 | 3.800 | 4.075 | 3.800 | 4.060 | 4.060 | 318,711 |
| 2025-03-18 | 3.790 | 3.790 | 3.720 | 3.770 | 3.770 | 139,628 |
| 2025-03-17 | 3.800 | 3.800 | 3.710 | 3.760 | 3.760 | 194,298 |
| 2025-03-14 | 3.760 | 3.840 | 3.690 | 3.840 | 3.840 | 197,340 |
| 2025-03-13 | 3.580 | 3.850 | 3.580 | 3.750 | 3.750 | 369,581 |
| 2025-03-12 | 3.590 | 3.600 | 3.400 | 3.590 | 3.590 | 267,350 |
| 2025-03-11 | 3.590 | 3.600 | 3.560 | 3.600 | 3.600 | 226,139 |
| 2025-03-10 | 3.590 | 3.600 | 3.560 | 3.600 | 3.600 | 445,868 |
| 2025-03-07 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 278,373 |
| 2025-03-06 | 3.590 | 3.620 | 3.550 | 3.600 | 3.600 | 439,189 |
| 2025-03-05 | 3.550 | 3.620 | 3.550 | 3.590 | 3.590 | 252,579 |
| 2025-03-04 | 3.450 | 3.520 | 3.450 | 3.450 | 3.450 | 66,674 |
| 2025-03-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2025-02-28 | 3.450 | 3.500 | 3.350 | 3.410 | 3.410 | 50,155 |
| 2025-02-27 | 3.550 | 3.550 | 3.440 | 3.510 | 3.510 | 82,831 |
| 2025-02-26 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 99,474 |
| 2025-02-25 | 3.550 | 3.610 | 3.510 | 3.610 | 3.610 | 99,767 |
| 2025-02-24 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 138,387 |
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.