Southern Cross Gold Consolidated Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.950 | 1.000 | 0.950 | 0.970 | 3.079 | 56,417 |
| 2024-11-15 | 0.930 | 0.960 | 0.930 | 0.950 | 3.016 | 36,131 |
| 2024-11-14 | 0.970 | 0.970 | 0.900 | 0.940 | 2.984 | 18,806 |
| 2024-11-13 | 0.980 | 0.980 | 0.960 | 0.970 | 3.079 | 14,049 |
| 2024-11-12 | 1.020 | 1.030 | 0.940 | 0.950 | 3.016 | 69,899 |
| 2024-11-11 | 1.020 | 1.050 | 0.970 | 1.020 | 3.238 | 45,455 |
| 2024-11-08 | 1.100 | 1.100 | 1.010 | 1.030 | 3.270 | 55,535 |
| 2024-11-07 | 1.040 | 1.130 | 1.020 | 1.070 | 3.397 | 90,563 |
| 2024-11-06 | 0.970 | 1.020 | 0.970 | 0.990 | 3.143 | 4,757 |
| 2024-11-05 | 0.970 | 1.040 | 0.970 | 1.040 | 3.302 | 17,672 |
| 2024-11-04 | 1.070 | 1.090 | 1.000 | 1.000 | 3.175 | 18,459 |
| 2024-11-01 | 1.070 | 1.100 | 1.060 | 1.070 | 3.397 | 4,631 |
| 2024-10-31 | 1.080 | 1.140 | 1.060 | 1.080 | 3.429 | 25,673 |
| 2024-10-30 | 1.140 | 1.150 | 1.100 | 1.120 | 3.556 | 42,714 |
| 2024-10-29 | 1.120 | 1.150 | 1.120 | 1.120 | 3.556 | 117,149 |
| 2024-10-28 | 1.100 | 1.120 | 1.080 | 1.100 | 3.492 | 44,825 |
| 2024-10-25 | 1.090 | 1.110 | 1.070 | 1.090 | 3.460 | 74,970 |
| 2024-10-24 | 1.090 | 1.100 | 1.050 | 1.100 | 3.492 | 52,196 |
| 2024-10-23 | 1.090 | 1.180 | 1.080 | 1.090 | 3.460 | 130,946 |
| 2024-10-22 | 1.090 | 1.160 | 1.090 | 1.120 | 3.556 | 52,164 |
| 2024-10-21 | 1.090 | 1.130 | 1.080 | 1.090 | 3.460 | 53,613 |
| 2024-10-18 | 1.100 | 1.110 | 1.080 | 1.090 | 3.460 | 36,761 |
| 2024-10-17 | 1.130 | 1.130 | 1.070 | 1.100 | 3.492 | 19,310 |
| 2024-10-16 | 1.130 | 1.150 | 1.110 | 1.130 | 3.587 | 78,687 |
| 2024-10-15 | 1.140 | 1.180 | 1.120 | 1.130 | 3.587 | 87,035 |
| 2024-10-11 | 1.040 | 1.130 | 1.040 | 1.130 | 3.587 | 120,488 |
| 2024-10-10 | 1.050 | 1.090 | 1.040 | 1.050 | 3.333 | 20,885 |
| 2024-10-09 | 1.090 | 1.090 | 1.030 | 1.030 | 3.270 | 21,767 |
| 2024-10-08 | 1.050 | 1.090 | 1.020 | 1.090 | 3.460 | 40,824 |
| 2024-10-07 | 1.070 | 1.110 | 1.020 | 1.030 | 3.270 | 118,094 |
| 2024-10-04 | 1.020 | 1.100 | 0.980 | 1.040 | 3.302 | 96,831 |
| 2024-10-03 | 1.020 | 1.050 | 0.980 | 1.020 | 3.238 | 166,131 |
| 2024-10-02 | 1.050 | 1.090 | 1.000 | 1.010 | 3.206 | 131,355 |
| 2024-10-01 | 1.040 | 1.080 | 1.000 | 1.060 | 3.365 | 98,879 |
| 2024-09-30 | 1.120 | 1.120 | 0.990 | 1.110 | 3.524 | 69,899 |
| 2024-09-27 | 0.970 | 1.060 | 0.970 | 1.060 | 3.365 | 190,764 |
| 2024-09-26 | 0.960 | 1.010 | 0.940 | 1.010 | 3.206 | 258,300 |
| 2024-09-25 | 0.950 | 0.950 | 0.940 | 0.940 | 2.984 | 33,863 |
| 2024-09-24 | 0.920 | 0.960 | 0.910 | 0.960 | 3.048 | 141,120 |
| 2024-09-23 | 0.930 | 0.960 | 0.910 | 0.910 | 2.889 | 50,904 |
| 2024-09-20 | 0.930 | 0.950 | 0.920 | 0.950 | 3.016 | 67,473 |
| 2024-09-19 | 0.900 | 0.940 | 0.880 | 0.930 | 2.952 | 98,784 |
| 2024-09-18 | 0.800 | 0.920 | 0.780 | 0.900 | 2.857 | 81,396 |
| 2024-09-17 | 0.800 | 0.800 | 0.780 | 0.800 | 2.540 | 28,697 |
| 2024-09-16 | 0.810 | 0.820 | 0.770 | 0.770 | 2.444 | 54,653 |
| 2024-09-13 | 0.810 | 0.820 | 0.800 | 0.800 | 2.540 | 29,390 |
| 2024-09-12 | 0.780 | 0.840 | 0.780 | 0.810 | 2.571 | 19,310 |
| 2024-09-11 | 0.820 | 0.820 | 0.790 | 0.790 | 2.508 | 16,632 |
| 2024-09-10 | 0.800 | 0.830 | 0.800 | 0.800 | 2.540 | 23,751 |
| 2024-09-09 | 0.850 | 0.890 | 0.830 | 0.830 | 2.635 | 13,923 |
| 2024-09-06 | 0.930 | 0.930 | 0.830 | 0.840 | 2.667 | 81,081 |
| 2024-09-05 | 0.890 | 0.920 | 0.890 | 0.910 | 2.889 | 46,368 |
| 2024-09-04 | 0.860 | 0.900 | 0.860 | 0.880 | 2.794 | 15,939 |
| 2024-09-03 | 0.880 | 0.900 | 0.820 | 0.900 | 2.857 | 42,935 |
| 2024-08-30 | 0.930 | 0.970 | 0.900 | 0.900 | 2.857 | 23,153 |
| 2024-08-29 | 0.870 | 0.980 | 0.850 | 0.980 | 3.111 | 143,735 |
| 2024-08-28 | 0.860 | 0.870 | 0.840 | 0.850 | 2.698 | 43,785 |
| 2024-08-27 | 0.800 | 0.880 | 0.800 | 0.860 | 2.730 | 113,211 |
| 2024-08-26 | 0.790 | 0.830 | 0.790 | 0.800 | 2.540 | 33,012 |
| 2024-08-23 | 0.850 | 0.850 | 0.820 | 0.830 | 2.635 | 98,501 |
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.