Southern Cross Gold Consolidated Ltd. (MWSNF)
OTCMKTS
· Delayed Price · Currency is USD
3.750
+0.010 (0.27%)
May 28, 2025, 3:59 PM EDT
MWSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.69 | 3.76 | 3.65 | 3.74 | 3.74 | -1.55% | 33,025 |
| May 23, 2025 | 3.78 | 3.83 | 3.73 | 3.80 | 3.80 | 3.34% | 121,120 |
| May 22, 2025 | 3.74 | 3.75 | 3.59 | 3.68 | 3.68 | -2.13% | 85,296 |
| May 21, 2025 | 3.65 | 3.81 | 3.65 | 3.76 | 3.76 | 1.18% | 246,418 |
| May 20, 2025 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | 0.46% | 21,552 |
| May 19, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | 1.62% | 31,586 |
| May 16, 2025 | 3.66 | 3.68 | 3.56 | 3.64 | 3.64 | 1.11% | 36,522 |
| May 15, 2025 | 3.59 | 3.70 | 3.59 | 3.60 | 3.60 | 1.67% | 14,568 |
| May 14, 2025 | 3.61 | 3.68 | 3.53 | 3.54 | 3.54 | 0.31% | 31,143 |
| May 13, 2025 | 3.56 | 3.63 | 3.45 | 3.53 | 3.53 | -3.81% | 115,159 |
| May 12, 2025 | 3.61 | 3.70 | 3.52 | 3.67 | 3.67 | 0.44% | 193,049 |
| May 9, 2025 | 3.79 | 3.79 | 3.60 | 3.65 | 3.65 | 1.50% | 105,227 |
| May 8, 2025 | 3.64 | 3.64 | 3.55 | 3.60 | 3.60 | -1.04% | 89,074 |
| May 7, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -0.25% | 17,873 |
| May 6, 2025 | 3.53 | 3.69 | 3.53 | 3.65 | 3.65 | 2.73% | 46,630 |
| May 5, 2025 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | 2.01% | 37,620 |
| May 2, 2025 | 3.35 | 3.54 | 3.35 | 3.48 | 3.48 | 2.96% | 40,139 |
| May 1, 2025 | 3.38 | 3.60 | 3.29 | 3.38 | 3.38 | - | 58,881 |
| Apr 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 28, 2025 | 3.37 | 3.44 | 3.34 | 3.38 | 3.38 | -1.74% | 129,690 |
| Apr 25, 2025 | 3.44 | 3.47 | 3.38 | 3.44 | 3.44 | -1.99% | 26,251 |
| Apr 24, 2025 | 3.46 | 3.54 | 3.33 | 3.51 | 3.51 | 6.36% | 134,511 |
| Apr 23, 2025 | 3.25 | 3.35 | 3.25 | 3.30 | 3.30 | -1.20% | 67,054 |
| Apr 22, 2025 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 41,519 |
| Apr 21, 2025 | 3.40 | 3.40 | 3.26 | 3.32 | 3.32 | 1.84% | 176,931 |
| Apr 17, 2025 | 3.24 | 3.40 | 3.11 | 3.26 | 3.26 | -0.61% | 152,453 |
| Apr 16, 2025 | 3.18 | 3.34 | 3.18 | 3.28 | 3.28 | 3.54% | 25,304 |
| Apr 15, 2025 | 3.22 | 3.22 | 3.14 | 3.17 | 3.17 | -2.52% | 98,095 |
| Apr 14, 2025 | 3.32 | 3.32 | 3.18 | 3.25 | 3.25 | -1.87% | 49,817 |
| Apr 11, 2025 | 3.12 | 3.31 | 3.06 | 3.31 | 3.31 | 13.42% | 86,893 |
| Apr 10, 2025 | 2.70 | 2.97 | 2.70 | 2.92 | 2.92 | 5.80% | 47,576 |
| Apr 9, 2025 | 2.80 | 2.85 | 2.68 | 2.76 | 2.76 | 1.85% | 145,778 |
| Apr 8, 2025 | 2.86 | 2.88 | 2.56 | 2.71 | 2.71 | -0.18% | 23,975 |
| Apr 7, 2025 | 2.76 | 2.81 | 2.37 | 2.72 | 2.72 | -6.73% | 41,924 |
| Apr 4, 2025 | 3.06 | 3.10 | 2.86 | 2.91 | 2.91 | -4.87% | 27,954 |
| Apr 3, 2025 | 2.88 | 3.10 | 2.88 | 3.06 | 3.06 | 1.39% | 10,174 |
| Apr 2, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -2.65% | 18,173 |
| Apr 1, 2025 | 3.08 | 3.18 | 3.04 | 3.10 | 3.10 | -0.96% | 10,164 |
| Mar 31, 2025 | 3.05 | 3.13 | 2.92 | 3.13 | 3.13 | 0.97% | 107,996 |
| Mar 28, 2025 | 3.11 | 3.18 | 3.02 | 3.10 | 3.10 | -4.32% | 41,892 |
| Mar 27, 2025 | 3.25 | 3.25 | 3.14 | 3.24 | 3.24 | 4.52% | 134,220 |
| Mar 26, 2025 | 3.06 | 3.21 | 2.99 | 3.10 | 3.10 | -1.90% | 31,595 |
| Mar 25, 2025 | 3.20 | 3.22 | 3.08 | 3.16 | 3.16 | 1.12% | 69,506 |
| Mar 24, 2025 | 3.06 | 3.22 | 3.05 | 3.13 | 3.13 | 6.29% | 49,484 |
| Mar 21, 2025 | 3.12 | 3.12 | 2.90 | 2.94 | 2.94 | -1.67% | 55,585 |
| Mar 20, 2025 | 2.75 | 3.04 | 2.73 | 2.99 | 2.99 | 6.94% | 36,343 |
| Mar 19, 2025 | 2.60 | 2.83 | 2.58 | 2.80 | 2.80 | 9.65% | 67,990 |
| Mar 18, 2025 | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | 4.08% | 30,470 |
| Mar 17, 2025 | 2.46 | 2.52 | 2.45 | 2.45 | 2.45 | -3.54% | 20,611 |