Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 4.551
+0.213 (4.91%)
At close: Dec 1, 2025
FRA:MV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.91% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.62% | - |
| Nov 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.56% | - |
| Nov 26, 2025 | 4.10 | 4.32 | 4.08 | 4.08 | 4.08 | -3.59% | 20 |
| Nov 25, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 7.73% | 1,000 |
| Nov 24, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 1.76% | 315 |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.03% | - |
| Nov 20, 2025 | 4.18 | 4.18 | 3.86 | 3.86 | 3.86 | -6.85% | 315 |
| Nov 19, 2025 | 4.28 | 4.44 | 4.15 | 4.15 | 4.15 | -0.19% | 200 |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.28% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -3.20% | 2,250 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -3.46% | 400 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.63% | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.33% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.04% | - |
| Nov 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.32% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -5.84% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.06% | - |
| Nov 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.82% | - |
| Nov 4, 2025 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -2.70% | 1,126 |
| Nov 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.19% | - |
| Oct 31, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.59% | - |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.01% | - |
| Oct 29, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.82% | - |
| Oct 28, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.87% | 2,250 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.10% | 14,598 |
| Oct 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.89% | - |
| Oct 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44% | - |
| Oct 22, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -7.10% | 2,500 |
| Oct 21, 2025 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | -1.88% | 410 |
| Oct 20, 2025 | 4.53 | 4.69 | 4.53 | 4.69 | 4.69 | 4.27% | 10 |
| Oct 17, 2025 | 5.04 | 5.04 | 4.50 | 4.50 | 4.50 | -8.24% | 1,031 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1.87% | 500 |
| Oct 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.68% | - |
| Oct 14, 2025 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 4.62% | 90 |
| Oct 13, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -1.11% | 1,000 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Oct 9, 2025 | 4.78 | 4.85 | 4.78 | 4.78 | 4.78 | 1.77% | 3,300 |
| Oct 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.32% | 100 |
| Oct 7, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.00% | - |
| Oct 6, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | 2.74% | 1,039 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.73% | - |
| Oct 2, 2025 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 5.94% | 583 |
| Oct 1, 2025 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 7.16% | 150 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.10% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.28% | - |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.59% | - |
| Sep 25, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 2.87% | 500 |
| Sep 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.36% | - |
| Sep 23, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 3.68% | 2,000 |