Southern Cross Gold Consolidated Ltd. (MWSNF)
OTCMKTS
· Delayed Price · Currency is USD
3.480
+0.180 (5.45%)
Apr 24, 2025, 3:57 PM EDT
MWSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.48 | 3.54 | 3.48 | 3.51 | - | 6.36% | 16,222 |
| 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 |
| Mar 14, 2025 | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | 3.25% | 24,422 |
| Mar 13, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -0.40% | 16,592 |
| Mar 12, 2025 | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | 2.92% | 2,170 |
| Mar 11, 2025 | 2.46 | 2.46 | 2.26 | 2.40 | 2.40 | -0.41% | 22,941 |
| Mar 10, 2025 | 2.39 | 2.49 | 2.39 | 2.41 | 2.41 | -3.79% | 3,833 |
| Mar 7, 2025 | 2.50 | 2.54 | 2.49 | 2.51 | 2.51 | 0.40% | 19,462 |
| Mar 6, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 3.96% | 1,405 |
| Mar 5, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -3.46% | 8,334 |
| Mar 4, 2025 | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | 3.58% | 50,989 |
| Mar 3, 2025 | 2.32 | 2.46 | 2.32 | 2.40 | 2.40 | 3.76% | 88,580 |
| Feb 28, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 2.35% | 55,455 |
| Feb 27, 2025 | 2.27 | 2.27 | 2.22 | 2.26 | 2.26 | -3.83% | 5,249 |
| Feb 26, 2025 | 2.41 | 2.41 | 2.35 | 2.35 | 2.35 | -2.08% | 6,429 |
| Feb 25, 2025 | 2.42 | 2.42 | 2.39 | 2.40 | 2.40 | 0.21% | 4,726 |
| Feb 24, 2025 | 2.43 | 2.44 | 2.40 | 2.40 | 2.40 | -2.24% | 10,116 |
| Feb 21, 2025 | 2.53 | 2.53 | 2.43 | 2.45 | 2.45 | -3.92% | 10,362 |
| Feb 20, 2025 | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | 2.04% | 6,441 |
| Feb 19, 2025 | 2.42 | 2.53 | 2.42 | 2.50 | 2.50 | -0.04% | 20,605 |
| Feb 18, 2025 | 2.50 | 2.53 | 2.50 | 2.50 | 2.50 | 2.46% | 81,930 |
| Feb 14, 2025 | 2.40 | 2.47 | 2.40 | 2.44 | 2.44 | 3.39% | 13,162 |
| Feb 13, 2025 | 2.35 | 2.46 | 2.35 | 2.36 | 2.36 | -0.63% | 68,222 |
| Feb 12, 2025 | 2.42 | 2.44 | 2.38 | 2.38 | 2.38 | -1.78% | 14,826 |