Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany · Delayed Price · Currency is EUR 5.62
+0.13 (2.27%)
At close: Jul 28, 2026
FRA:MV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.81% | - |
| Jun 16, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 11.49% | - |
| Jun 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.21% | - |
| Jun 12, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.69% | - |
| Jun 11, 2026 | 5.13 | 5.31 | 5.13 | 5.31 | 5.31 | -4.92% | 1,600 |
| Jun 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -5.98% | - |
| Jun 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.95% | - |
| Jun 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -11.15% | - |
| Jun 5, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.35% | - |
| Jun 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -6.26% | - |
| Jun 3, 2026 | 6.87 | 7.11 | 6.87 | 7.11 | 7.11 | 12.69% | 695 |
| Jun 2, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.39% | - |
| Jun 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 9.52% | - |
| May 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.53% | - |
| May 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.15% | - |
| May 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.58% | - |
| May 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 5.52% | - |
| May 25, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.51% | - |
| May 22, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% | - |
| May 21, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.85% | - |
| May 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -9.53% | 25 |
| May 19, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.10% | - |