Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.170 | 5.200 | 4.930 | 5.180 | 5.180 | 329,700 |
| 2025-05-09 | 5.000 | 5.270 | 5.000 | 5.060 | 5.060 | 334,900 |
| 2025-05-08 | 5.090 | 5.100 | 4.920 | 5.010 | 5.010 | 206,900 |
| 2025-05-07 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 213,100 |
| 2025-05-06 | 4.880 | 5.110 | 4.850 | 5.000 | 5.000 | 479,700 |
| 2025-05-05 | 4.850 | 4.940 | 4.810 | 4.930 | 4.930 | 189,200 |
| 2025-05-02 | 4.790 | 4.880 | 4.730 | 4.840 | 4.840 | 173,000 |
| 2025-05-01 | 4.660 | 4.870 | 4.530 | 4.690 | 4.690 | 140,000 |
| 2025-04-30 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2025-04-29 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2025-04-28 | 4.660 | 4.770 | 4.630 | 4.690 | 4.690 | 139,100 |
| 2025-04-25 | 4.790 | 4.840 | 4.700 | 4.790 | 4.790 | 207,000 |
| 2025-04-24 | 4.710 | 4.950 | 4.620 | 4.820 | 4.820 | 772,400 |
| 2025-04-23 | 4.550 | 4.660 | 4.500 | 4.600 | 4.600 | 222,700 |
| 2025-04-22 | 4.580 | 4.680 | 4.540 | 4.640 | 4.640 | 354,600 |
| 2025-04-21 | 4.550 | 4.600 | 4.520 | 4.580 | 4.580 | 239,700 |
| 2025-04-17 | 4.350 | 4.600 | 4.250 | 4.530 | 4.530 | 176,700 |
| 2025-04-16 | 4.440 | 4.650 | 4.400 | 4.400 | 4.400 | 177,700 |
| 2025-04-15 | 4.560 | 4.560 | 4.360 | 4.430 | 4.430 | 93,500 |
| 2025-04-14 | 4.580 | 4.590 | 4.430 | 4.430 | 4.430 | 69,500 |
| 2025-04-11 | 4.250 | 4.640 | 4.240 | 4.590 | 4.590 | 310,500 |
| 2025-04-10 | 3.950 | 4.170 | 3.850 | 4.090 | 4.090 | 177,400 |
| 2025-04-09 | 3.860 | 4.010 | 3.770 | 3.910 | 3.910 | 183,100 |
| 2025-04-08 | 4.020 | 4.100 | 3.610 | 3.820 | 3.820 | 95,600 |
| 2025-04-07 | 3.450 | 4.010 | 3.320 | 3.900 | 3.900 | 171,700 |
| 2025-04-04 | 4.120 | 4.240 | 4.000 | 4.060 | 4.060 | 170,700 |
| 2025-04-03 | 4.280 | 4.350 | 4.100 | 4.300 | 4.300 | 97,300 |
| 2025-04-02 | 4.450 | 4.470 | 4.300 | 4.300 | 4.300 | 64,600 |
| 2025-04-01 | 4.560 | 4.610 | 4.340 | 4.420 | 4.420 | 116,100 |
| 2025-03-31 | 4.430 | 4.470 | 4.250 | 4.450 | 4.450 | 56,800 |
| 2025-03-28 | 4.550 | 4.560 | 4.310 | 4.370 | 4.370 | 82,600 |
| 2025-03-27 | 4.570 | 4.630 | 4.500 | 4.630 | 4.630 | 217,600 |
| 2025-03-26 | 4.590 | 4.600 | 4.240 | 4.480 | 4.480 | 337,600 |
| 2025-03-25 | 4.500 | 4.650 | 4.350 | 4.350 | 4.350 | 317,000 |
| 2025-03-24 | 4.350 | 4.620 | 4.350 | 4.500 | 4.500 | 494,400 |
| 2025-03-21 | 4.250 | 4.320 | 4.140 | 4.190 | 4.190 | 327,500 |
| 2025-03-20 | 4.020 | 4.440 | 3.890 | 4.250 | 4.250 | 387,500 |
| 2025-03-19 | 3.680 | 4.040 | 3.680 | 4.000 | 4.000 | 335,300 |
| 2025-03-18 | 3.500 | 3.680 | 3.500 | 3.660 | 3.660 | 199,700 |
| 2025-03-17 | 3.590 | 3.620 | 3.440 | 3.500 | 3.500 | 73,800 |
| 2025-03-14 | 3.580 | 3.660 | 3.500 | 3.600 | 3.600 | 83,500 |
| 2025-03-13 | 3.550 | 3.640 | 3.540 | 3.580 | 3.580 | 218,000 |
| 2025-03-12 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 1,089,500 |
| 2025-03-11 | 3.600 | 3.610 | 3.260 | 3.480 | 3.480 | 56,600 |
| 2025-03-10 | 3.400 | 3.640 | 3.380 | 3.380 | 3.380 | 90,600 |
| 2025-03-07 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 111,800 |
| 2025-03-06 | 3.330 | 3.620 | 3.330 | 3.620 | 3.620 | 154,100 |
| 2025-03-05 | 3.600 | 3.630 | 3.480 | 3.510 | 3.510 | 85,300 |
| 2025-03-04 | 3.540 | 3.610 | 3.530 | 3.600 | 3.600 | 72,000 |
| 2025-03-03 | 3.350 | 3.570 | 3.350 | 3.550 | 3.550 | 109,000 |
| 2025-02-28 | 3.380 | 3.410 | 3.260 | 3.310 | 3.310 | 116,200 |
| 2025-02-27 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 45,800 |
| 2025-02-26 | 3.450 | 3.490 | 3.340 | 3.340 | 3.340 | 67,100 |
| 2025-02-25 | 3.420 | 3.480 | 3.400 | 3.420 | 3.420 | 59,200 |
| 2025-02-24 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 41,700 |
| 2025-02-21 | 3.620 | 3.620 | 3.400 | 3.500 | 3.500 | 112,200 |
| 2025-02-20 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 97,400 |
| 2025-02-19 | 3.410 | 3.600 | 3.410 | 3.590 | 3.590 | 43,700 |
| 2025-02-18 | 3.600 | 3.620 | 3.450 | 3.580 | 3.580 | 134,500 |
| 2025-02-14 | 3.400 | 3.530 | 3.400 | 3.480 | 3.480 | 18,200 |
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.