Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 6.79
-0.16 (-2.30%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:MV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.03% | - |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Apr 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.74% | - |
| Apr 20, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -7.74% | - |
| Apr 17, 2026 | 6.51 | 7.11 | 6.51 | 7.11 | 7.11 | 5.89% | 1,500 |
| Apr 16, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.28% | - |
| Apr 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 9.14% | - |
| Apr 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.33% | - |
| Apr 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.35% | - |
| Apr 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.12% | - |
| Apr 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.79% | - |
| Apr 8, 2026 | 5.43 | 5.73 | 5.43 | 5.73 | 5.73 | 4.09% | 235 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.04% | - |
| Apr 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.27% | - |
| Apr 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.15% | - |
| Mar 31, 2026 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | 6.51% | 400 |
| Mar 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.25% | - |
| 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% | - |