Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 6.70
+0.12 (1.76%)
Last updated: Jan 29, 2026, 10:34 AM CET
FRA:MV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.08 | 6.08 | 5.78 | 5.78 | 5.78 | -6.05% | 400 |
| Jan 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.15% | - |
| Jan 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | - |
| Jan 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.93% | - |
| Jan 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.93% | - |
| Jan 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.32% | - |
| Jan 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -6.38% | - |
| Jan 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -6.20% | - |
| Jan 6, 2026 | 6.33 | 6.55 | 6.33 | 6.55 | 6.55 | -0.82% | 238 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.81% | 180 |
| Jan 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3.55% | 85 |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -4.57% | - |
| Dec 29, 2025 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | 2.06% | 3,241 |
| Dec 23, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 2.93% | 11,551 |
| Dec 22, 2025 | 5.73 | 6.41 | 5.73 | 6.41 | 6.41 | 18.39% | 300 |
| Dec 19, 2025 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 6.82% | 700 |
| Dec 18, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 6.29% | - |
| Dec 17, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.23% | - |
| Dec 16, 2025 | 4.80 | 4.96 | 4.71 | 4.71 | 4.71 | 2.17% | 3,147 |
| Dec 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.07% | - |
| Dec 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.90% | - |
| Dec 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.53% | - |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.77% | - |
| Dec 9, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.15% | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.72% | - |
| Dec 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.43% | - |
| Dec 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.75% | - |
| Dec 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.97% | - |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.69% | - |
| 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 |