Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
6.11
+0.26 (4.44%)
At close: Mar 27, 2026
SXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 6.16 | 5.80 | 6.11 | 6.11 | 4.44% | 242,668 |
| Mar 26, 2026 | 6.18 | 6.20 | 5.85 | 5.85 | 5.85 | -5.46% | 166,490 |
| Mar 25, 2026 | 5.96 | 6.30 | 5.96 | 6.19 | 6.19 | 4.70% | 85,582 |
| Mar 24, 2026 | 5.88 | 5.93 | 5.69 | 5.91 | 5.91 | 0.51% | 63,780 |
| Mar 23, 2026 | 5.41 | 5.98 | 5.41 | 5.88 | 5.88 | 3.70% | 85,320 |
| Mar 20, 2026 | 5.97 | 6.11 | 5.51 | 5.67 | 5.67 | -3.31% | 358,924 |
| Mar 19, 2026 | 6.12 | 6.13 | 5.45 | 5.86 | 5.86 | -4.96% | 60,168 |
| Mar 18, 2026 | 6.72 | 6.72 | 6.17 | 6.17 | 6.17 | -8.32% | 77,411 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.65 | 6.73 | 6.73 | -0.74% | 59,980 |
| Mar 16, 2026 | 6.62 | 6.95 | 6.48 | 6.78 | 6.78 | 5.61% | 177,555 |
| Mar 13, 2026 | 6.49 | 6.70 | 6.42 | 6.42 | 6.42 | -3.92% | 92,893 |
| Mar 12, 2026 | 6.84 | 6.98 | 6.68 | 6.68 | 6.68 | -4.12% | 119,205 |
| Mar 11, 2026 | 7.10 | 7.10 | 6.84 | 6.97 | 6.97 | -3.21% | 19,259 |
| Mar 10, 2026 | 7.18 | 7.36 | 7.12 | 7.20 | 7.20 | 4.80% | 248,069 |
| Mar 9, 2026 | 7.50 | 7.62 | 6.76 | 6.87 | 6.87 | -8.64% | 118,698 |
| Mar 6, 2026 | 7.39 | 7.72 | 7.23 | 7.52 | 7.52 | 1.84% | 21,323 |
| Mar 5, 2026 | 7.76 | 8.00 | 7.35 | 7.38 | 7.38 | -7.24% | 60,931 |
| Mar 4, 2026 | 8.54 | 8.54 | 7.84 | 7.96 | 7.96 | 1.66% | 39,906 |
| Mar 3, 2026 | 8.28 | 8.28 | 7.50 | 7.83 | 7.83 | -8.55% | 94,971 |
| Mar 2, 2026 | 8.49 | 8.57 | 8.31 | 8.56 | 8.56 | 2.05% | 62,492 |
| Feb 27, 2026 | 8.38 | 8.39 | 8.19 | 8.39 | 8.39 | 1.30% | 21,988 |
| Feb 26, 2026 | 8.25 | 8.28 | 8.00 | 8.28 | 8.28 | -0.22% | 80,997 |
| Feb 25, 2026 | 7.98 | 8.47 | 7.96 | 8.30 | 8.30 | 5.33% | 80,288 |
| Feb 24, 2026 | 7.47 | 7.89 | 7.30 | 7.88 | 7.88 | 0.51% | 33,595 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.23 | 7.84 | 7.84 | 4.12% | 125,294 |
| Feb 20, 2026 | 7.42 | 7.53 | 7.31 | 7.53 | 7.53 | 1.76% | 24,059 |
| Feb 19, 2026 | 7.33 | 7.53 | 7.33 | 7.40 | 7.40 | 0.84% | 43,020 |
| Feb 18, 2026 | 7.00 | 7.43 | 7.00 | 7.34 | 7.34 | 1.78% | 42,236 |
| Feb 17, 2026 | 7.35 | 7.35 | 7.03 | 7.21 | 7.21 | -6.49% | 35,952 |
| Feb 13, 2026 | 7.45 | 7.77 | 7.45 | 7.71 | 7.71 | 3.49% | 24,387 |
| Feb 12, 2026 | 8.10 | 8.25 | 7.45 | 7.45 | 7.45 | -7.63% | 38,826 |
| Feb 11, 2026 | 7.87 | 8.07 | 7.80 | 8.07 | 8.07 | 3.64% | 25,942 |
| Feb 10, 2026 | 7.77 | 7.95 | 7.65 | 7.78 | 7.78 | 0.28% | 115,902 |
| Feb 9, 2026 | 6.69 | 7.76 | 6.69 | 7.76 | 7.76 | 10.38% | 257,987 |
| Feb 6, 2026 | 6.96 | 7.03 | 6.80 | 7.03 | 7.03 | 4.93% | 257,378 |
| Feb 5, 2026 | 7.55 | 7.55 | 6.66 | 6.70 | 6.70 | -9.83% | 29,460 |
| Feb 4, 2026 | 7.67 | 7.72 | 7.13 | 7.43 | 7.43 | -3.13% | 24,648 |
| Feb 3, 2026 | 7.67 | 7.74 | 7.52 | 7.67 | 7.67 | 5.07% | 15,673 |
| Feb 2, 2026 | 6.62 | 7.48 | 6.62 | 7.30 | 7.30 | 2.82% | 133,914 |
| Jan 30, 2026 | 7.27 | 7.63 | 7.08 | 7.10 | 7.10 | -9.67% | 81,640 |
| Jan 29, 2026 | 8.27 | 8.50 | 7.68 | 7.86 | 7.86 | -6.65% | 270,118 |
| Jan 28, 2026 | 8.13 | 8.56 | 7.92 | 8.42 | 8.42 | 6.18% | 204,909 |
| Jan 27, 2026 | 7.89 | 7.95 | 7.65 | 7.93 | 7.93 | -0.94% | 78,313 |
| Jan 26, 2026 | 8.35 | 8.35 | 7.97 | 8.01 | 8.01 | -0.04% | 59,635 |
| Jan 23, 2026 | 7.95 | 8.08 | 7.88 | 8.01 | 8.01 | 1.60% | 48,614 |
| Jan 22, 2026 | 7.51 | 7.89 | 7.40 | 7.88 | 7.88 | 4.40% | 89,409 |
| Jan 21, 2026 | 7.36 | 7.57 | 7.29 | 7.55 | 7.55 | 3.14% | 47,194 |
| Jan 20, 2026 | 7.00 | 7.32 | 6.80 | 7.32 | 7.32 | 5.64% | 39,602 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.85 | 6.93 | 6.93 | -1.80% | 24,768 |
| Jan 15, 2026 | 7.18 | 7.18 | 7.00 | 7.06 | 7.06 | -1.55% | 8,426 |