Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 7.55
+0.20 (2.72%)
At close: Aug 26, 2026
FRA:MV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.87 | 7.87 | 7.55 | 7.55 | 7.55 | 2.72% | 14 |
| Aug 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 24, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 0.41% | 30 |
| Aug 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 3.80% | - |
| Aug 20, 2026 | 7.45 | 7.45 | 6.91 | 7.10 | 7.10 | -0.98% | 11,358 |
| Aug 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.78% | - |
| Aug 18, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.96% | - |
| Aug 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.20% | - |
| Aug 14, 2026 | 7.31 | 7.58 | 7.31 | 7.40 | 7.40 | -0.60% | 3,888 |
| Aug 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.13% | - |
| Aug 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.82% | - |
| Aug 11, 2026 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 4.28% | 1,000 |
| Aug 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.73% | - |
| Aug 7, 2026 | 6.62 | 7.25 | 6.62 | 7.25 | 7.25 | 12.59% | 340 |
| Aug 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.08% | - |
| Aug 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 18.49% | - |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -7.49% | - |
| Jul 31, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.38% | - |
| Jul 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% | - |
| Jul 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.98% | - |
| Jul 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.27% | - |
| Jul 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.37% | - |
| Jul 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.75% | - |
| Jul 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 9.53% | - |
| Jul 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.20% | - |
| Jul 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.37% | - |
| Jul 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.66% | - |
| Jul 17, 2026 | 4.89 | 5.16 | 4.89 | 5.16 | 5.16 | -1.24% | 22 |
| Jul 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.70% | - |
| Jul 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.67% | - |
| Jul 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.22% | - |
| Jul 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.02% | - |
| Jul 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.17% | - |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.29% | - |
| Jul 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -5.03% | - |
| Jul 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.62% | - |
| Jul 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9.43% | - |
| Jul 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% | - |
| Jul 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.65% | 1,000 |
| Jul 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | - |
| Jun 30, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.09% | - |
| Jun 29, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.60% | - |
| Jun 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.02% | - |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.10% | - |
| Jun 24, 2026 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | -4.61% | 180 |
| Jun 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.26% | - |
| Jun 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.37% | - |
| Jun 19, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.64% | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.07% | - |