Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 11.510 | 11.600 | 10.400 | 10.560 | 10.560 | 785,600 |
| 2026-01-28 | 11.010 | 11.640 | 10.560 | 11.450 | 11.450 | 826,900 |
| 2026-01-27 | 10.760 | 10.990 | 10.310 | 10.920 | 10.920 | 434,500 |
| 2026-01-26 | 11.160 | 11.360 | 10.910 | 10.940 | 10.940 | 250,400 |
| 2026-01-23 | 10.980 | 11.110 | 10.760 | 10.980 | 10.980 | 424,200 |
| 2026-01-22 | 10.300 | 10.930 | 10.230 | 10.820 | 10.820 | 532,600 |
| 2026-01-21 | 10.250 | 10.500 | 10.060 | 10.480 | 10.480 | 559,900 |
| 2026-01-20 | 9.450 | 10.110 | 9.380 | 9.960 | 9.960 | 353,800 |
| 2026-01-19 | 9.910 | 9.920 | 9.330 | 9.390 | 9.390 | 262,300 |
| 2026-01-16 | 9.680 | 9.790 | 9.440 | 9.640 | 9.640 | 572,400 |
| 2026-01-15 | 9.900 | 9.960 | 9.640 | 9.950 | 9.950 | 628,900 |
| 2026-01-14 | 9.840 | 10.080 | 9.770 | 9.970 | 9.970 | 235,300 |
| 2026-01-13 | 9.890 | 10.050 | 9.700 | 9.810 | 9.810 | 232,100 |
| 2026-01-12 | 9.760 | 10.000 | 9.570 | 9.830 | 9.830 | 262,800 |
| 2026-01-09 | 9.540 | 9.600 | 9.400 | 9.440 | 9.440 | 215,000 |
| 2026-01-08 | 9.170 | 9.690 | 9.170 | 9.580 | 9.580 | 190,500 |
| 2026-01-07 | 9.800 | 9.840 | 9.350 | 9.480 | 9.480 | 379,900 |
| 2026-01-06 | 10.310 | 10.320 | 9.930 | 10.100 | 10.100 | 589,300 |
| 2026-01-05 | 10.550 | 10.550 | 10.030 | 10.400 | 10.400 | 416,000 |
| 2026-01-02 | 10.770 | 10.770 | 10.010 | 10.470 | 10.470 | 267,200 |
| 2025-12-31 | 10.450 | 10.970 | 10.370 | 10.590 | 10.590 | 177,500 |
| 2025-12-30 | 10.920 | 10.920 | 10.440 | 10.660 | 10.660 | 738,200 |
| 2025-12-29 | 10.840 | 10.920 | 10.100 | 10.540 | 10.540 | 599,100 |
| 2025-12-24 | 10.500 | 10.900 | 10.380 | 10.890 | 10.890 | 374,000 |
| 2025-12-23 | 10.300 | 10.720 | 10.150 | 10.710 | 10.710 | 684,300 |
| 2025-12-22 | 9.700 | 10.220 | 9.510 | 10.200 | 10.200 | 634,300 |
| 2025-12-19 | 9.000 | 9.500 | 8.880 | 9.420 | 9.420 | 844,900 |
| 2025-12-18 | 8.380 | 8.890 | 8.370 | 8.840 | 8.840 | 366,300 |
| 2025-12-17 | 8.000 | 8.370 | 7.930 | 8.350 | 8.350 | 497,100 |
| 2025-12-16 | 7.770 | 8.090 | 7.750 | 7.830 | 7.830 | 232,200 |
| 2025-12-15 | 7.940 | 8.360 | 7.810 | 7.900 | 7.900 | 532,500 |
| 2025-12-12 | 7.870 | 8.000 | 7.470 | 7.580 | 7.580 | 507,000 |
| 2025-12-11 | 7.540 | 7.750 | 7.450 | 7.670 | 7.670 | 357,800 |
| 2025-12-10 | 7.450 | 7.540 | 7.250 | 7.520 | 7.520 | 209,700 |
| 2025-12-09 | 7.500 | 7.700 | 7.330 | 7.460 | 7.460 | 296,700 |
| 2025-12-08 | 7.600 | 7.880 | 7.530 | 7.610 | 7.610 | 361,700 |
| 2025-12-05 | 7.490 | 7.700 | 7.140 | 7.610 | 7.610 | 482,200 |
| 2025-12-04 | 7.060 | 7.270 | 7.050 | 7.260 | 7.260 | 108,700 |
| 2025-12-03 | 7.200 | 7.320 | 7.040 | 7.240 | 7.240 | 251,200 |
| 2025-12-02 | 7.200 | 7.310 | 6.990 | 7.040 | 7.040 | 430,200 |
| 2025-12-01 | 7.490 | 7.540 | 7.150 | 7.160 | 7.160 | 265,600 |
| 2025-11-28 | 7.180 | 7.470 | 7.180 | 7.450 | 7.450 | 281,500 |
| 2025-11-27 | 7.300 | 7.690 | 7.120 | 7.180 | 7.180 | 254,600 |
| 2025-11-26 | 6.950 | 7.070 | 6.850 | 7.070 | 7.070 | 256,600 |
| 2025-11-25 | 6.670 | 6.900 | 6.670 | 6.810 | 6.810 | 271,700 |
| 2025-11-24 | 6.370 | 6.850 | 6.200 | 6.790 | 6.790 | 5,224,800 |
| 2025-11-21 | 6.380 | 6.450 | 6.160 | 6.210 | 6.210 | 481,800 |
| 2025-11-20 | 6.870 | 6.920 | 6.380 | 6.390 | 6.390 | 470,800 |
| 2025-11-19 | 7.070 | 7.300 | 6.830 | 6.890 | 6.890 | 476,800 |
| 2025-11-18 | 6.920 | 7.080 | 6.920 | 7.070 | 7.070 | 321,700 |
| 2025-11-17 | 7.000 | 7.040 | 6.830 | 6.890 | 6.890 | 267,700 |
| 2025-11-14 | 7.120 | 7.270 | 6.850 | 7.090 | 7.090 | 309,500 |
| 2025-11-13 | 7.370 | 7.690 | 7.020 | 7.380 | 7.380 | 464,900 |
| 2025-11-12 | 7.420 | 7.570 | 7.240 | 7.440 | 7.440 | 384,200 |
| 2025-11-11 | 7.560 | 7.580 | 7.300 | 7.390 | 7.390 | 150,500 |
| 2025-11-10 | 7.500 | 7.740 | 7.440 | 7.570 | 7.570 | 311,600 |
| 2025-11-07 | 7.300 | 7.560 | 7.140 | 7.270 | 7.270 | 245,400 |
| 2025-11-06 | 7.490 | 7.680 | 7.190 | 7.400 | 7.400 | 516,100 |
| 2025-11-05 | 8.000 | 8.040 | 7.710 | 7.830 | 7.830 | 365,200 |
| 2025-11-04 | 7.910 | 8.050 | 7.780 | 7.830 | 7.830 | 262,800 |
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.