Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
8.07
+0.28 (3.64%)
Feb 11, 2026, 4:00 PM EST
SXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.06 | 7.23 | 7.04 | 7.17 | 7.17 | 2.21% | 11,507 |
| Jan 13, 2026 | 7.59 | 7.59 | 7.01 | 7.01 | 7.01 | -1.10% | 44,123 |
| Jan 12, 2026 | 7.03 | 7.21 | 6.99 | 7.09 | 7.09 | 4.73% | 30,099 |
| Jan 9, 2026 | 6.88 | 6.89 | 6.77 | 6.77 | 6.77 | -1.91% | 66,144 |
| Jan 8, 2026 | 6.78 | 6.96 | 6.75 | 6.90 | 6.90 | 1.35% | 39,629 |
| Jan 7, 2026 | 7.01 | 7.01 | 6.76 | 6.81 | 6.81 | -6.97% | 91,778 |
| Jan 6, 2026 | 7.34 | 7.46 | 7.20 | 7.32 | 7.32 | -2.69% | 66,231 |
| Jan 5, 2026 | 7.65 | 7.66 | 7.30 | 7.52 | 7.52 | -0.21% | 48,218 |
| Jan 2, 2026 | 8.11 | 8.11 | 7.36 | 7.54 | 7.54 | -1.98% | 63,686 |
| Dec 31, 2025 | 7.40 | 7.79 | 7.40 | 7.69 | 7.69 | -2.31% | 14,485 |
| Dec 30, 2025 | 7.97 | 7.97 | 7.64 | 7.87 | 7.87 | 2.22% | 22,482 |
| Dec 29, 2025 | 7.95 | 7.95 | 7.37 | 7.70 | 7.70 | -4.10% | 119,809 |
| Dec 26, 2025 | 7.96 | 8.06 | 7.96 | 8.03 | 8.03 | 1.21% | 35,611 |
| Dec 24, 2025 | 7.76 | 7.93 | 7.59 | 7.93 | 7.93 | 1.65% | 18,870 |
| Dec 23, 2025 | 7.46 | 7.81 | 7.42 | 7.81 | 7.81 | 5.09% | 70,984 |
| Dec 22, 2025 | 6.94 | 7.43 | 6.90 | 7.43 | 7.43 | 8.71% | 149,386 |
| Dec 19, 2025 | 6.49 | 6.84 | 6.49 | 6.83 | 6.83 | 6.35% | 175,026 |
| Dec 18, 2025 | 6.07 | 6.43 | 6.07 | 6.42 | 6.42 | 6.53% | 78,914 |
| Dec 17, 2025 | 5.75 | 6.03 | 5.75 | 6.03 | 6.03 | 5.60% | 39,936 |
| Dec 16, 2025 | 5.73 | 5.73 | 5.65 | 5.71 | 5.71 | -0.78% | 18,785 |
| Dec 15, 2025 | 5.80 | 6.09 | 5.73 | 5.76 | 5.75 | 3.79% | 70,767 |
| Dec 12, 2025 | 5.61 | 5.77 | 5.45 | 5.55 | 5.55 | -0.13% | 56,890 |
| Dec 11, 2025 | 5.51 | 5.61 | 5.42 | 5.55 | 5.55 | 1.72% | 45,883 |
| Dec 10, 2025 | 5.62 | 5.62 | 5.24 | 5.46 | 5.46 | 1.26% | 53,756 |
| Dec 9, 2025 | 5.49 | 5.50 | 5.30 | 5.39 | 5.39 | -3.75% | 48,414 |
| Dec 8, 2025 | 5.54 | 5.69 | 5.50 | 5.60 | 5.60 | 1.67% | 57,537 |
| Dec 5, 2025 | 5.26 | 5.56 | 5.26 | 5.51 | 5.51 | 6.17% | 112,774 |
| Dec 4, 2025 | 5.02 | 5.21 | 5.02 | 5.19 | 5.19 | -0.21% | 18,185 |
| Dec 3, 2025 | 5.04 | 5.23 | 5.04 | 5.20 | 5.20 | 2.95% | 34,456 |
| Dec 2, 2025 | 5.22 | 5.46 | 5.02 | 5.05 | 5.05 | -1.75% | 43,154 |
| Dec 1, 2025 | 5.37 | 5.38 | 5.13 | 5.14 | 5.14 | -3.22% | 24,291 |