Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 5.10
-0.17 (-3.15%)
At close: Mar 27, 2026
FRA:MV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.15% | 1,200 |
| Mar 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.30% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.51% | - |
| Mar 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.75% | - |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.65% | - |
| Mar 20, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | -4.14% | 650 |
| Mar 19, 2026 | 5.26 | 5.26 | 5.03 | 5.14 | 5.14 | -4.39% | 2,075 |
| Mar 18, 2026 | 5.74 | 5.74 | 5.38 | 5.38 | 5.38 | -6.73% | 600 |
| Mar 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.72% | - |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.47% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.92% | - |
| Mar 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.78% | - |
| Mar 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.41% | - |
| Mar 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -10.64% | - |
| Mar 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.94% | - |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.77% | - |
| Mar 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.12% | - |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -4.06% | 250 |
| Mar 3, 2026 | 7.18 | 7.18 | 6.89 | 6.89 | 6.89 | -4.14% | 725 |
| Mar 2, 2026 | 6.99 | 7.19 | 6.99 | 7.19 | 7.19 | 1.27% | 321 |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.77% | 300 |
| Feb 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.89% | - |
| Feb 25, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.35% | - |
| Feb 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.60% | - |
| Feb 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.87% | - |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.72% | - |
| Feb 19, 2026 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 8.33% | 310 |
| Feb 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -6.99% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.86% | - |
| Feb 16, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.73% | - |
| Feb 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -7.63% | - |
| Feb 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.05% | - |
| Feb 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.25% | - |
| Feb 10, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -3.61% | - |
| Feb 9, 2026 | 5.78 | 6.60 | 5.78 | 6.60 | 6.60 | 19.48% | 772 |
| Feb 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.60% | - |
| Feb 5, 2026 | 6.19 | 6.19 | 5.85 | 5.85 | 5.85 | -7.99% | 157 |
| Feb 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.66% | - |
| Feb 3, 2026 | 6.02 | 6.32 | 6.02 | 6.32 | 6.32 | 8.15% | 9,000 |
| Feb 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.62% | - |
| Jan 30, 2026 | 6.39 | 6.39 | 5.94 | 5.94 | 5.94 | -11.43% | 10,500 |
| Jan 29, 2026 | 6.94 | 6.94 | 6.70 | 6.70 | 6.70 | 1.76% | 1,293 |
| Jan 28, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.06% | - |
| Jan 27, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.17% | - |
| Jan 26, 2026 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 0.51% | 100 |
| Jan 23, 2026 | 6.57 | 6.64 | 6.57 | 6.64 | 6.64 | 2.06% | 1,300 |
| Jan 22, 2026 | 6.37 | 6.50 | 6.37 | 6.50 | 6.50 | 7.72% | 47 |
| Jan 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.75% | - |
| Jan 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -2.66% | - |
| Jan 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.49% | - |