Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.690 | 9.380 | 8.560 | 9.300 | 9.300 | 564,500 |
| 2026-07-21 | 8.330 | 8.530 | 8.170 | 8.500 | 8.500 | 466,700 |
| 2026-07-20 | 8.050 | 8.110 | 7.850 | 8.050 | 8.050 | 229,800 |
| 2026-07-17 | 7.830 | 8.100 | 7.670 | 8.030 | 8.030 | 259,600 |
| 2026-07-16 | 8.450 | 8.450 | 7.980 | 8.080 | 8.080 | 299,500 |
| 2026-07-15 | 8.800 | 8.940 | 8.470 | 8.640 | 8.640 | 302,000 |
| 2026-07-14 | 8.840 | 9.120 | 8.760 | 8.800 | 8.800 | 323,900 |
| 2026-07-13 | 8.850 | 8.850 | 8.450 | 8.570 | 8.570 | 371,600 |
| 2026-07-10 | 8.890 | 9.280 | 8.660 | 9.050 | 9.050 | 213,500 |
| 2026-07-09 | 8.980 | 9.090 | 8.860 | 8.970 | 8.970 | 315,000 |
| 2026-07-08 | 8.840 | 8.940 | 8.470 | 8.740 | 8.740 | 447,000 |
| 2026-07-07 | 9.490 | 9.490 | 8.920 | 9.080 | 9.080 | 400,100 |
| 2026-07-06 | 9.600 | 9.850 | 9.580 | 9.620 | 9.620 | 282,200 |
| 2026-07-03 | 9.150 | 9.910 | 9.140 | 9.860 | 9.860 | 184,100 |
| 2026-07-02 | 8.970 | 9.240 | 8.850 | 9.000 | 9.000 | 588,600 |
| 2026-06-30 | 8.750 | 8.920 | 8.450 | 8.780 | 8.780 | 473,900 |
| 2026-06-29 | 8.630 | 8.930 | 8.440 | 8.880 | 8.880 | 312,900 |
| 2026-06-26 | 8.620 | 9.010 | 8.560 | 8.860 | 8.860 | 493,600 |
| 2026-06-25 | 8.940 | 9.080 | 8.520 | 8.530 | 8.530 | 497,800 |
| 2026-06-24 | 8.720 | 9.100 | 8.680 | 8.770 | 8.770 | 803,100 |
| 2026-06-23 | 9.270 | 9.650 | 9.030 | 9.110 | 9.110 | 555,400 |
| 2026-06-22 | 9.450 | 9.820 | 9.320 | 9.720 | 9.720 | 676,700 |
| 2026-06-19 | 9.450 | 10.300 | 8.920 | 9.660 | 9.660 | 7,481,800 |
| 2026-06-18 | 9.560 | 9.850 | 9.320 | 9.490 | 9.490 | 1,140,100 |
| 2026-06-17 | 10.240 | 10.440 | 9.620 | 9.650 | 9.650 | 856,000 |
| 2026-06-16 | 9.980 | 10.540 | 9.950 | 10.270 | 10.270 | 523,100 |
| 2026-06-15 | 9.720 | 10.370 | 9.590 | 10.060 | 10.060 | 522,000 |
| 2026-06-12 | 8.790 | 9.040 | 8.450 | 9.020 | 9.020 | 761,000 |
| 2026-06-11 | 8.700 | 8.790 | 8.240 | 8.650 | 8.650 | 766,100 |
| 2026-06-10 | 8.940 | 9.320 | 8.580 | 8.590 | 8.590 | 744,400 |
| 2026-06-09 | 9.640 | 9.650 | 9.120 | 9.180 | 9.180 | 898,200 |
| 2026-06-08 | 9.650 | 9.930 | 9.460 | 9.790 | 9.790 | 672,900 |
| 2026-06-05 | 10.240 | 10.240 | 9.190 | 9.290 | 9.290 | 1,016,000 |
| 2026-06-04 | 11.000 | 11.170 | 10.440 | 10.550 | 10.550 | 513,900 |
| 2026-06-03 | 11.000 | 11.250 | 10.890 | 11.010 | 11.010 | 340,700 |
| 2026-06-02 | 10.500 | 11.860 | 10.480 | 11.250 | 11.250 | 1,034,000 |
| 2026-06-01 | 10.500 | 10.850 | 9.970 | 10.420 | 10.420 | 1,075,200 |
| 2026-05-29 | 9.630 | 10.450 | 9.610 | 10.450 | 10.450 | 1,071,400 |
| 2026-05-28 | 9.510 | 9.760 | 9.270 | 9.550 | 9.550 | 255,000 |
| 2026-05-27 | 9.690 | 9.990 | 9.610 | 9.800 | 9.800 | 236,100 |
| 2026-05-26 | 9.920 | 10.180 | 9.640 | 9.980 | 9.980 | 295,200 |
| 2026-05-25 | 9.650 | 10.000 | 9.650 | 9.930 | 9.930 | 138,100 |
| 2026-05-22 | 9.450 | 9.540 | 8.960 | 9.380 | 9.380 | 241,500 |
| 2026-05-21 | 9.030 | 9.280 | 8.690 | 9.250 | 9.250 | 811,400 |
| 2026-05-20 | 9.670 | 9.760 | 9.140 | 9.160 | 9.160 | 492,300 |
| 2026-05-19 | 10.250 | 10.260 | 9.360 | 9.530 | 9.530 | 603,700 |
| 2026-05-15 | 10.680 | 10.760 | 10.290 | 10.460 | 10.460 | 549,200 |
| 2026-05-14 | 10.770 | 11.130 | 10.580 | 11.040 | 11.040 | 566,100 |
| 2026-05-13 | 10.100 | 10.880 | 10.030 | 10.630 | 10.630 | 815,100 |
| 2026-05-12 | 9.990 | 10.380 | 9.810 | 10.280 | 10.280 | 663,700 |
| 2026-05-11 | 9.910 | 10.400 | 9.760 | 10.170 | 10.170 | 559,500 |
| 2026-05-08 | 9.400 | 10.010 | 9.400 | 9.970 | 9.970 | 479,700 |
| 2026-05-07 | 10.150 | 10.480 | 9.390 | 9.500 | 9.500 | 681,700 |
| 2026-05-06 | 9.490 | 10.020 | 9.320 | 10.010 | 10.010 | 591,400 |
| 2026-05-05 | 9.480 | 9.540 | 9.130 | 9.170 | 9.170 | 262,800 |
| 2026-05-04 | 9.580 | 9.700 | 9.240 | 9.260 | 9.260 | 431,100 |
| 2026-05-01 | 9.800 | 9.920 | 9.460 | 9.740 | 9.740 | 421,400 |
| 2026-04-30 | 10.020 | 10.250 | 9.790 | 9.800 | 9.800 | 515,300 |
| 2026-04-29 | 10.090 | 10.120 | 9.740 | 9.750 | 9.750 | 240,900 |
| 2026-04-28 | 10.600 | 10.730 | 10.140 | 10.210 | 10.210 | 328,300 |
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.