Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.180 | 8.310 | 7.990 | 8.090 | 8.090 | 101,400 |
| 2025-10-31 | 8.400 | 8.540 | 8.170 | 8.170 | 8.170 | 354,200 |
| 2025-10-30 | 8.130 | 8.400 | 8.000 | 8.400 | 8.400 | 163,000 |
| 2025-10-29 | 7.980 | 8.300 | 7.870 | 8.090 | 8.090 | 277,000 |
| 2025-10-28 | 7.570 | 7.990 | 7.560 | 7.840 | 7.840 | 159,800 |
| 2025-10-27 | 7.950 | 8.120 | 7.860 | 7.990 | 7.990 | 358,300 |
| 2025-10-24 | 8.000 | 8.110 | 7.980 | 8.090 | 8.090 | 756,900 |
| 2025-10-23 | 7.590 | 8.050 | 7.590 | 8.050 | 8.050 | 470,800 |
| 2025-10-22 | 6.950 | 7.400 | 6.880 | 7.380 | 7.380 | 288,200 |
| 2025-10-21 | 7.570 | 7.780 | 6.970 | 7.070 | 7.070 | 616,100 |
| 2025-10-20 | 7.880 | 7.940 | 7.600 | 7.820 | 7.820 | 208,200 |
| 2025-10-17 | 8.250 | 8.300 | 7.440 | 7.540 | 7.540 | 585,200 |
| 2025-10-16 | 8.150 | 8.460 | 8.040 | 8.440 | 8.440 | 338,700 |
| 2025-10-15 | 8.080 | 8.170 | 7.930 | 8.170 | 8.170 | 311,600 |
| 2025-10-14 | 7.650 | 8.090 | 7.650 | 7.990 | 7.990 | 572,700 |
| 2025-10-10 | 7.680 | 7.950 | 7.640 | 7.650 | 7.650 | 442,200 |
| 2025-10-09 | 7.700 | 7.750 | 7.560 | 7.730 | 7.730 | 552,100 |
| 2025-10-08 | 7.700 | 7.880 | 7.540 | 7.800 | 7.800 | 185,800 |
| 2025-10-07 | 7.800 | 7.800 | 7.500 | 7.700 | 7.700 | 377,500 |
| 2025-10-06 | 7.760 | 7.980 | 7.730 | 7.780 | 7.780 | 194,100 |
| 2025-10-03 | 7.790 | 7.870 | 7.650 | 7.740 | 7.740 | 127,100 |
| 2025-10-02 | 7.790 | 7.990 | 7.460 | 7.830 | 7.830 | 177,000 |
| 2025-10-01 | 7.570 | 7.750 | 7.540 | 7.650 | 7.650 | 426,000 |
| 2025-09-30 | 7.120 | 7.500 | 7.100 | 7.500 | 7.500 | 335,500 |
| 2025-09-29 | 7.070 | 7.280 | 7.070 | 7.150 | 7.150 | 331,500 |
| 2025-09-26 | 7.030 | 7.140 | 6.950 | 7.070 | 7.070 | 530,200 |
| 2025-09-25 | 6.680 | 6.770 | 6.660 | 6.770 | 6.770 | 131,100 |
| 2025-09-24 | 6.900 | 7.030 | 6.770 | 6.810 | 6.810 | 452,600 |
| 2025-09-23 | 6.890 | 6.960 | 6.740 | 6.830 | 6.830 | 221,300 |
| 2025-09-22 | 6.750 | 6.910 | 6.630 | 6.910 | 6.910 | 264,200 |
| 2025-09-19 | 6.370 | 6.680 | 6.370 | 6.680 | 6.680 | 1,527,700 |
| 2025-09-18 | 6.280 | 6.410 | 6.210 | 6.390 | 6.390 | 108,600 |
| 2025-09-17 | 6.150 | 6.470 | 6.150 | 6.250 | 6.250 | 250,800 |
| 2025-09-16 | 6.430 | 6.460 | 6.190 | 6.300 | 6.300 | 241,100 |
| 2025-09-15 | 6.550 | 6.550 | 6.350 | 6.460 | 6.460 | 168,200 |
| 2025-09-12 | 6.670 | 6.670 | 6.490 | 6.570 | 6.570 | 309,100 |
| 2025-09-11 | 6.360 | 6.660 | 6.340 | 6.630 | 6.630 | 178,500 |
| 2025-09-10 | 6.550 | 6.620 | 6.410 | 6.440 | 6.440 | 176,300 |
| 2025-09-09 | 6.610 | 6.740 | 6.530 | 6.680 | 6.680 | 225,200 |
| 2025-09-08 | 6.540 | 6.790 | 6.410 | 6.690 | 6.690 | 213,300 |
| 2025-09-05 | 6.200 | 6.630 | 6.170 | 6.500 | 6.500 | 587,400 |
| 2025-09-04 | 6.220 | 6.220 | 6.030 | 6.110 | 6.110 | 312,400 |
| 2025-09-03 | 6.300 | 6.310 | 6.150 | 6.190 | 6.190 | 177,000 |
| 2025-09-02 | 6.150 | 6.420 | 6.150 | 6.240 | 6.240 | 353,500 |
| 2025-08-29 | 5.800 | 5.890 | 5.720 | 5.880 | 5.880 | 277,000 |
| 2025-08-28 | 5.890 | 5.960 | 5.820 | 5.830 | 5.830 | 352,500 |
| 2025-08-27 | 5.800 | 5.940 | 5.790 | 5.890 | 5.890 | 109,700 |
| 2025-08-26 | 5.760 | 5.840 | 5.670 | 5.820 | 5.820 | 328,900 |
| 2025-08-25 | 5.840 | 5.980 | 5.700 | 5.830 | 5.830 | 235,500 |
| 2025-08-22 | 5.500 | 5.700 | 5.430 | 5.690 | 5.690 | 425,100 |
| 2025-08-21 | 5.160 | 5.490 | 5.160 | 5.440 | 5.440 | 268,300 |
| 2025-08-20 | 5.150 | 5.200 | 5.090 | 5.170 | 5.170 | 385,700 |
| 2025-08-19 | 5.400 | 5.400 | 5.110 | 5.190 | 5.190 | 755,500 |
| 2025-08-18 | 5.250 | 5.360 | 5.190 | 5.200 | 5.200 | 142,700 |
| 2025-08-15 | 5.210 | 5.300 | 5.170 | 5.270 | 5.270 | 167,600 |
| 2025-08-14 | 5.340 | 5.340 | 5.110 | 5.190 | 5.190 | 230,800 |
| 2025-08-13 | 5.400 | 5.400 | 5.230 | 5.290 | 5.290 | 321,500 |
| 2025-08-12 | 5.250 | 5.330 | 5.090 | 5.290 | 5.290 | 215,300 |
| 2025-08-11 | 4.910 | 5.070 | 4.900 | 5.000 | 5.000 | 239,400 |
| 2025-08-08 | 4.950 | 4.950 | 4.840 | 4.880 | 4.880 | 366,100 |
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.