Southern Cross Gold Consolidated Ltd. (MWSNF)
OTCMKTS · Delayed Price · Currency is USD
3.870
+0.070 (1.84%)
Jul 18, 2025, 3:38 PM EDT
MWSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | 1.84% | 46,640 |
| Jul 17, 2025 | 3.87 | 3.87 | 3.72 | 3.80 | 3.80 | -2.06% | 184,363 |
| Jul 16, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -4.20% | 115,638 |
| Jul 15, 2025 | 4.14 | 4.19 | 3.97 | 4.05 | 4.05 | -0.25% | 98,792 |
| Jul 14, 2025 | 3.89 | 4.06 | 3.89 | 4.06 | 4.06 | 5.45% | 108,609 |
| Jul 11, 2025 | 3.96 | 4.02 | 3.84 | 3.85 | 3.85 | -4.06% | 72,592 |
| Jul 10, 2025 | 3.96 | 4.01 | 3.85 | 4.01 | 4.01 | 1.29% | 95,006 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | -2.65% | 84,231 |
| Jul 8, 2025 | 4.12 | 4.12 | 4.00 | 4.07 | 4.07 | 0.25% | 69,969 |
| Jul 7, 2025 | 4.40 | 4.40 | 4.04 | 4.06 | 4.06 | -9.78% | 197,903 |
| Jul 3, 2025 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -2.81% | 77,702 |
| Jul 2, 2025 | 4.98 | 5.00 | 4.62 | 4.63 | 4.63 | -6.46% | 66,540 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.84 | 4.95 | 4.95 | 5.48% | 8,913 |
| Jun 30, 2025 | 4.73 | 4.73 | 4.57 | 4.69 | 4.69 | 2.83% | 24,869 |
| Jun 27, 2025 | 4.56 | 4.62 | 4.50 | 4.56 | 4.56 | -3.86% | 54,502 |
| Jun 26, 2025 | 4.77 | 4.77 | 4.67 | 4.75 | 4.75 | -1.43% | 49,209 |
| Jun 25, 2025 | 4.87 | 4.92 | 4.71 | 4.82 | 4.82 | -2.41% | 16,754 |
| Jun 24, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 0.10% | 37,652 |
| Jun 23, 2025 | 4.95 | 5.13 | 4.88 | 4.93 | 4.93 | -1.00% | 36,380 |
| Jun 20, 2025 | 5.00 | 5.04 | 4.95 | 4.98 | 4.98 | 1.01% | 192,048 |
| Jun 18, 2025 | 4.95 | 5.01 | 4.89 | 4.93 | 4.93 | 1.65% | 204,029 |
| Jun 17, 2025 | 4.84 | 4.96 | 4.82 | 4.85 | 4.85 | 0.41% | 64,280 |
| Jun 16, 2025 | 4.75 | 4.84 | 4.67 | 4.83 | 4.83 | 1.66% | 48,043 |
| Jun 13, 2025 | 4.98 | 4.98 | 4.68 | 4.75 | 4.75 | -1.02% | 78,124 |
| Jun 12, 2025 | 4.65 | 4.84 | 4.65 | 4.80 | 4.80 | 4.37% | 20,775 |
| Jun 11, 2025 | 4.60 | 4.64 | 4.55 | 4.60 | 4.60 | 2.68% | 50,215 |
| Jun 10, 2025 | 4.45 | 4.52 | 4.43 | 4.48 | 4.48 | 0.65% | 44,278 |
| Jun 9, 2025 | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | 1.62% | 19,723 |
| Jun 6, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -1.90% | 42,846 |
| Jun 5, 2025 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | 0.74% | 107,072 |
| Jun 4, 2025 | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.65% | 66,596 |
| Jun 3, 2025 | 4.30 | 4.47 | 4.30 | 4.46 | 4.46 | 4.45% | 114,039 |
| Jun 2, 2025 | 4.10 | 4.29 | 4.10 | 4.27 | 4.27 | 6.22% | 135,846 |
| May 30, 2025 | 4.19 | 4.19 | 3.90 | 4.02 | 4.02 | 2.81% | 117,854 |
| May 29, 2025 | 3.83 | 3.92 | 3.81 | 3.91 | 3.91 | 4.27% | 22,686 |
| May 28, 2025 | 3.75 | 3.77 | 3.71 | 3.75 | 3.75 | 0.16% | 41,783 |
| 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 |