Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.980 | 5.000 | 4.830 | 4.830 | 4.830 | 235,800 |
| 2025-08-06 | 4.930 | 4.970 | 4.870 | 4.960 | 4.960 | 661,200 |
| 2025-08-05 | 4.900 | 5.000 | 4.850 | 4.920 | 4.920 | 393,900 |
| 2025-08-01 | 4.730 | 5.010 | 4.640 | 4.770 | 4.770 | 223,100 |
| 2025-07-31 | 4.620 | 4.740 | 4.610 | 4.620 | 4.620 | 224,400 |
| 2025-07-30 | 5.010 | 5.010 | 4.610 | 4.610 | 4.610 | 283,000 |
| 2025-07-29 | 5.140 | 5.180 | 4.970 | 5.000 | 5.000 | 96,500 |
| 2025-07-28 | 5.140 | 5.230 | 5.010 | 5.120 | 5.120 | 184,300 |
| 2025-07-25 | 5.040 | 5.120 | 4.860 | 5.060 | 5.060 | 121,600 |
| 2025-07-24 | 5.150 | 5.320 | 5.010 | 5.120 | 5.120 | 399,300 |
| 2025-07-23 | 5.340 | 5.340 | 4.920 | 5.100 | 5.100 | 322,300 |
| 2025-07-22 | 5.380 | 5.400 | 5.210 | 5.340 | 5.340 | 279,000 |
| 2025-07-21 | 5.190 | 5.350 | 5.190 | 5.300 | 5.300 | 165,900 |
| 2025-07-18 | 5.490 | 5.490 | 5.250 | 5.310 | 5.310 | 121,800 |
| 2025-07-17 | 5.290 | 5.300 | 5.090 | 5.210 | 5.210 | 500,500 |
| 2025-07-16 | 5.610 | 5.610 | 5.300 | 5.330 | 5.330 | 77,700 |
| 2025-07-15 | 5.740 | 5.740 | 5.450 | 5.540 | 5.540 | 236,300 |
| 2025-07-14 | 5.280 | 5.590 | 5.280 | 5.530 | 5.530 | 289,400 |
| 2025-07-11 | 5.390 | 5.630 | 5.190 | 5.280 | 5.280 | 135,800 |
| 2025-07-10 | 5.360 | 5.480 | 5.260 | 5.450 | 5.450 | 78,100 |
| 2025-07-09 | 5.540 | 5.540 | 5.360 | 5.390 | 5.390 | 133,300 |
| 2025-07-08 | 5.600 | 5.720 | 5.460 | 5.560 | 5.560 | 279,700 |
| 2025-07-07 | 5.700 | 5.710 | 5.500 | 5.550 | 5.550 | 311,200 |
| 2025-07-04 | 6.100 | 6.100 | 5.890 | 5.920 | 5.920 | 65,000 |
| 2025-07-03 | 6.400 | 6.410 | 6.070 | 6.200 | 6.200 | 105,300 |
| 2025-07-02 | 6.950 | 6.950 | 6.210 | 6.280 | 6.280 | 94,500 |
| 2025-06-30 | 6.210 | 6.470 | 6.200 | 6.420 | 6.420 | 62,400 |
| 2025-06-27 | 6.300 | 6.310 | 6.140 | 6.290 | 6.290 | 242,400 |
| 2025-06-26 | 6.560 | 6.600 | 6.340 | 6.440 | 6.440 | 160,900 |
| 2025-06-25 | 6.680 | 6.800 | 6.550 | 6.640 | 6.640 | 82,300 |
| 2025-06-24 | 6.770 | 6.820 | 6.600 | 6.820 | 6.820 | 182,000 |
| 2025-06-23 | 6.710 | 6.850 | 6.690 | 6.760 | 6.760 | 130,700 |
| 2025-06-20 | 6.830 | 6.910 | 6.760 | 6.810 | 6.810 | 200,900 |
| 2025-06-19 | 6.850 | 7.150 | 6.850 | 6.890 | 6.890 | 79,500 |
| 2025-06-18 | 6.700 | 6.870 | 6.650 | 6.670 | 6.670 | 349,600 |
| 2025-06-17 | 6.600 | 6.750 | 6.500 | 6.550 | 6.550 | 181,400 |
| 2025-06-16 | 6.400 | 6.560 | 6.310 | 6.560 | 6.560 | 128,400 |
| 2025-06-13 | 6.850 | 6.850 | 6.350 | 6.470 | 6.470 | 154,700 |
| 2025-06-12 | 6.400 | 6.650 | 6.340 | 6.650 | 6.650 | 231,300 |
| 2025-06-11 | 6.230 | 6.330 | 6.160 | 6.270 | 6.270 | 259,500 |
| 2025-06-10 | 6.030 | 6.250 | 6.010 | 6.150 | 6.150 | 312,500 |
| 2025-06-09 | 6.050 | 6.110 | 5.930 | 6.060 | 6.060 | 59,100 |
| 2025-06-06 | 6.090 | 6.140 | 5.960 | 5.990 | 5.990 | 243,500 |
| 2025-06-05 | 6.010 | 6.130 | 6.010 | 6.100 | 6.100 | 158,600 |
| 2025-06-04 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 100,100 |
| 2025-06-03 | 5.910 | 6.210 | 5.910 | 6.210 | 6.210 | 565,800 |
| 2025-06-02 | 5.680 | 5.870 | 5.670 | 5.860 | 5.860 | 200,500 |
| 2025-05-30 | 5.450 | 5.590 | 5.360 | 5.550 | 5.550 | 461,800 |
| 2025-05-29 | 5.250 | 5.420 | 5.240 | 5.380 | 5.380 | 145,100 |
| 2025-05-28 | 5.160 | 5.230 | 5.110 | 5.140 | 5.140 | 105,300 |
| 2025-05-27 | 5.010 | 5.200 | 5.010 | 5.150 | 5.150 | 61,700 |
| 2025-05-26 | 5.240 | 5.240 | 5.050 | 5.080 | 5.080 | 23,400 |
| 2025-05-23 | 5.190 | 5.270 | 5.160 | 5.240 | 5.240 | 189,800 |
| 2025-05-22 | 5.050 | 5.200 | 4.990 | 5.190 | 5.190 | 136,400 |
| 2025-05-21 | 5.050 | 5.250 | 5.030 | 5.250 | 5.250 | 193,400 |
| 2025-05-20 | 5.030 | 5.220 | 5.030 | 5.170 | 5.170 | 197,600 |
| 2025-05-16 | 5.020 | 5.160 | 4.930 | 5.090 | 5.090 | 45,200 |
| 2025-05-15 | 5.150 | 5.170 | 5.010 | 5.070 | 5.070 | 173,000 |
| 2025-05-14 | 5.000 | 5.160 | 4.910 | 4.940 | 4.940 | 222,700 |
| 2025-05-13 | 5.180 | 5.180 | 4.820 | 4.900 | 4.900 | 223,400 |
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.