Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.480 | 3.550 | 3.360 | 3.390 | 3.390 | 50,700 |
| 2025-02-12 | 3.490 | 3.490 | 3.340 | 3.400 | 3.400 | 121,100 |
| 2025-02-11 | 3.530 | 3.630 | 3.360 | 3.360 | 3.360 | 137,900 |
| 2025-02-10 | 3.530 | 3.640 | 3.530 | 3.620 | 3.620 | 122,800 |
| 2025-02-07 | 3.480 | 3.620 | 3.480 | 3.570 | 3.570 | 137,600 |
| 2025-02-06 | 3.510 | 3.650 | 3.400 | 3.530 | 3.530 | 80,500 |
| 2025-02-05 | 3.500 | 3.590 | 3.500 | 3.520 | 3.520 | 130,600 |
| 2025-02-04 | 3.270 | 3.510 | 3.270 | 3.500 | 3.500 | 211,400 |
| 2025-02-03 | 3.370 | 3.490 | 3.250 | 3.250 | 3.250 | 12,700 |
| 2025-01-31 | 3.440 | 3.530 | 3.320 | 3.350 | 3.350 | 70,300 |
| 2025-01-30 | 3.370 | 3.640 | 3.370 | 3.450 | 3.450 | 437,200 |
| 2025-01-29 | 3.310 | 3.370 | 3.230 | 3.370 | 3.370 | 68,200 |
| 2025-01-28 | 3.330 | 3.430 | 3.300 | 3.430 | 3.430 | 15,600 |
| 2025-01-27 | 3.510 | 3.600 | 3.390 | 3.430 | 3.430 | 42,800 |
| 2025-01-24 | 3.390 | 3.840 | 3.390 | 3.600 | 3.600 | 58,200 |
| 2025-01-23 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 34,100 |
| 2025-01-22 | 3.310 | 3.390 | 3.300 | 3.300 | 3.300 | 10,200 |
| 2025-01-21 | 3.380 | 3.390 | 3.280 | 3.290 | 3.290 | 31,200 |
| 2025-01-20 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 21,200 |
| 2025-01-17 | 3.230 | 3.300 | 3.220 | 3.300 | 3.300 | 4,900 |
| 2025-01-16 | 3.490 | 3.610 | 2.800 | 3.210 | 3.210 | 77,400 |
| 2025-01-15 | 3.360 | 3.730 | 3.080 | 3.490 | 3.490 | 6,100 |
| 2025-01-14 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2025-01-13 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2025-01-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-09 | 1.000 | 1.070 | 0.980 | 1.020 | 3.238 | 65,772 |
| 2025-01-08 | 1.000 | 1.060 | 1.000 | 1.050 | 3.333 | 41,202 |
| 2025-01-07 | 1.060 | 1.060 | 0.970 | 0.970 | 3.079 | 93,965 |
| 2025-01-06 | 1.030 | 1.040 | 1.020 | 1.030 | 3.270 | 53,235 |
| 2025-01-03 | 1.000 | 1.040 | 1.000 | 1.020 | 3.238 | 4,977 |
| 2025-01-02 | 1.030 | 1.040 | 1.020 | 1.020 | 3.238 | 20,601 |
| 2024-12-31 | 1.010 | 1.020 | 0.990 | 1.020 | 3.238 | 5,796 |
| 2024-12-30 | 1.040 | 1.040 | 0.980 | 1.010 | 3.206 | 18,428 |
| 2024-12-27 | 1.020 | 1.040 | 0.940 | 0.980 | 3.111 | 26,145 |
| 2024-12-24 | 1.010 | 1.040 | 1.010 | 1.040 | 3.302 | 1,260 |
| 2024-12-23 | 0.920 | 0.990 | 0.900 | 0.940 | 2.984 | 27,500 |
| 2024-12-20 | 0.920 | 0.970 | 0.920 | 0.930 | 2.952 | 27,626 |
| 2024-12-19 | 0.970 | 0.970 | 0.900 | 0.920 | 2.921 | 64,512 |
| 2024-12-18 | 1.020 | 1.020 | 0.950 | 0.950 | 3.016 | 129,591 |
| 2024-12-17 | 1.050 | 1.050 | 1.000 | 1.000 | 3.175 | 36,855 |
| 2024-12-16 | 1.120 | 1.130 | 1.060 | 1.070 | 3.397 | 53,298 |
| 2024-12-13 | 1.120 | 1.130 | 1.100 | 1.120 | 3.556 | 15,467 |
| 2024-12-12 | 1.170 | 1.180 | 1.130 | 1.130 | 3.587 | 82,278 |
| 2024-12-11 | 1.120 | 1.150 | 1.100 | 1.140 | 3.619 | 67,379 |
| 2024-12-10 | 1.080 | 1.150 | 1.050 | 1.050 | 3.333 | 74,844 |
| 2024-12-09 | 1.070 | 1.130 | 1.050 | 1.080 | 3.429 | 213,350 |
| 2024-12-06 | 1.010 | 1.030 | 1.000 | 1.030 | 3.270 | 108,329 |
| 2024-12-05 | 1.020 | 1.020 | 1.000 | 1.000 | 3.175 | 24,570 |
| 2024-12-04 | 1.000 | 1.030 | 1.000 | 1.020 | 3.238 | 79,475 |
| 2024-12-03 | 1.010 | 1.010 | 0.960 | 0.980 | 3.111 | 26,523 |
| 2024-12-02 | 1.020 | 1.020 | 0.990 | 1.010 | 3.206 | 11,687 |
| 2024-11-29 | 1.030 | 1.030 | 1.000 | 1.020 | 3.238 | 31,091 |
| 2024-11-28 | 1.020 | 1.030 | 1.010 | 1.010 | 3.206 | 57,173 |
| 2024-11-27 | 0.970 | 1.010 | 0.970 | 1.000 | 3.175 | 102,690 |
| 2024-11-26 | 0.990 | 0.990 | 0.910 | 0.960 | 3.048 | 33,989 |
| 2024-11-25 | 1.040 | 1.040 | 0.980 | 0.990 | 3.143 | 69,332 |
| 2024-11-22 | 1.020 | 1.030 | 0.980 | 1.030 | 3.270 | 58,496 |
| 2024-11-21 | 0.920 | 1.020 | 0.920 | 1.000 | 3.175 | 65,835 |
| 2024-11-20 | 0.950 | 0.950 | 0.920 | 0.930 | 2.952 | 14,459 |
| 2024-11-19 | 0.970 | 0.970 | 0.950 | 0.950 | 3.016 | 12,852 |
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.