Southern Cross Gold Consolidated Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.770	0.770	0.750	0.750	2.381	50,274
2024-05-28	0.760	0.790	0.750	0.780	2.476	13,829
2024-05-27	0.740	0.790	0.740	0.790	2.508	48,951
2024-05-24	0.760	0.770	0.680	0.750	2.381	75,600
2024-05-23	0.780	0.800	0.750	0.760	2.413	39,344
2024-05-22	0.770	0.820	0.770	0.800	2.540	54,306
2024-05-21	0.790	0.790	0.750	0.780	2.476	72,198
2024-05-17	0.820	0.860	0.810	0.810	2.571	11,120
2024-05-16	0.850	0.850	0.820	0.820	2.603	17,105
2024-05-15	0.850	0.860	0.820	0.820	2.603	42,116
2024-05-14	0.830	0.860	0.810	0.860	2.730	20,696
2024-05-13	0.860	0.870	0.830	0.840	2.667	34,209
2024-05-10	0.810	0.900	0.810	0.860	2.730	229,289
2024-05-09	0.790	0.810	0.780	0.790	2.508	20,916
2024-05-08	0.800	0.810	0.750	0.790	2.508	23,279
2024-05-07	0.760	0.830	0.760	0.790	2.508	156,807
2024-05-06	0.750	0.770	0.750	0.760	2.413	26,082
2024-05-03	0.730	0.770	0.730	0.750	2.381	38,903
2024-05-02	0.750	0.770	0.740	0.740	2.349	17,325
2024-05-01	0.770	0.770	0.750	0.750	2.381	42,336
2024-04-30	0.780	0.780	0.730	0.750	2.381	58,086
2024-04-29	0.720	0.800	0.690	0.780	2.476	193,946
2024-04-26	0.660	0.700	0.660	0.700	2.222	26,618
2024-04-25	0.660	0.670	0.650	0.670	2.127	12,285
2024-04-24	0.690	0.700	0.660	0.680	2.159	34,178
2024-04-23	0.700	0.720	0.690	0.690	2.191	29,516
2024-04-22	0.720	0.720	0.680	0.710	2.254	84,798
2024-04-19	0.680	0.700	0.680	0.700	2.222	32,508
2024-04-18	0.690	0.710	0.660	0.690	2.191	36,225
2024-04-17	0.680	0.700	0.680	0.700	2.222	39,407
2024-04-16	0.650	0.670	0.650	0.670	2.127	22,680
2024-04-15	0.630	0.660	0.630	0.660	2.095	21,672
2024-04-12	0.690	0.730	0.630	0.630	2.000	191,867
2024-04-11	0.620	0.690	0.620	0.680	2.159	159,044
2024-04-10	0.560	0.600	0.560	0.580	1.841	78,876
2024-04-09	0.560	0.590	0.550	0.570	1.810	81,081
2024-04-08	0.570	0.570	0.530	0.550	1.746	88,988
2024-04-05	0.560	0.610	0.560	0.580	1.841	126,882
2024-04-04	0.550	0.570	0.550	0.560	1.778	63,473
2024-04-03	0.550	0.560	0.510	0.550	1.746	78,561
2024-04-02	0.570	0.570	0.540	0.540	1.714	96,453
2024-04-01	0.570	0.590	0.550	0.550	1.746	25,389
2024-03-28	0.570	0.590	0.560	0.570	1.810	94,721
2024-03-27	0.570	0.590	0.570	0.580	1.841	39,344
2024-03-26	0.590	0.600	0.570	0.590	1.873	61,236
2024-03-25	0.560	0.600	0.560	0.590	1.873	89,838
2024-03-22	0.560	0.610	0.560	0.600	1.905	31,248
2024-03-21	0.580	0.630	0.560	0.560	1.778	45,738
2024-03-20	0.520	0.580	0.520	0.580	1.841	48,321
2024-03-19	0.560	0.560	0.500	0.550	1.746	159,894
2024-03-18	0.580	0.580	0.540	0.560	1.778	51,282
2024-03-15	0.590	0.600	0.550	0.590	1.873	38,714
2024-03-14	0.590	0.590	0.530	0.590	1.873	164,021
2024-03-13	0.630	0.630	0.590	0.600	1.905	78,624
2024-03-12	0.580	0.700	0.580	0.650	2.064	259,025
2024-03-11	0.550	0.580	0.520	0.580	1.841	167,738
2024-03-08	0.530	0.550	0.520	0.550	1.746	73,616
2024-03-07	0.540	0.570	0.520	0.550	1.746	216,437
2024-03-06	0.470	0.580	0.450	0.560	1.778	789,107
2024-03-05	0.410	0.490	0.410	0.480	1.524	768,411

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.