Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
5.73
+0.02 (0.30%)
At close: Jul 20, 2026
SXGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.68 | 5.76 | 5.61 | 5.73 | 5.73 | 0.30% | 13,192 |
| Jul 17, 2026 | 5.71 | 5.75 | 5.49 | 5.71 | 5.71 | -0.31% | 62,719 |
| Jul 16, 2026 | 6.12 | 6.12 | 5.69 | 5.73 | 5.73 | -6.81% | 79,094 |
| Jul 15, 2026 | 6.21 | 6.23 | 6.03 | 6.15 | 6.15 | -2.07% | 29,625 |
| Jul 14, 2026 | 6.38 | 6.46 | 6.26 | 6.28 | 6.28 | 3.97% | 59,369 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.03 | 6.04 | 6.04 | -6.01% | 143,599 |
| Jul 10, 2026 | 6.15 | 6.52 | 6.05 | 6.43 | 6.43 | 2.00% | 38,804 |
| Jul 9, 2026 | 6.41 | 6.41 | 6.27 | 6.30 | 6.30 | 1.61% | 137,334 |
| Jul 8, 2026 | 6.19 | 6.38 | 5.99 | 6.20 | 6.20 | -3.28% | 48,752 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.36 | 6.41 | 6.41 | -5.32% | 43,450 |
| Jul 6, 2026 | 6.75 | 6.83 | 6.75 | 6.77 | 6.77 | 7.12% | 47,123 |
| Jul 2, 2026 | 6.30 | 6.48 | 6.27 | 6.32 | 6.32 | 1.12% | 51,876 |
| Jul 1, 2026 | 6.29 | 6.39 | 6.08 | 6.25 | 6.25 | 1.63% | 54,597 |
| Jun 30, 2026 | 6.10 | 6.26 | 5.99 | 6.15 | 6.15 | -1.77% | 50,486 |
| Jun 29, 2026 | 5.99 | 6.29 | 5.96 | 6.26 | 6.26 | -0.15% | 39,059 |
| Jun 26, 2026 | 6.14 | 6.32 | 6.12 | 6.27 | 6.27 | 4.16% | 67,362 |
| Jun 25, 2026 | 6.24 | 6.34 | 6.02 | 6.02 | 6.02 | -1.79% | 63,458 |
| Jun 24, 2026 | 6.34 | 6.36 | 6.11 | 6.13 | 6.13 | -3.74% | 70,560 |
| Jun 23, 2026 | 6.53 | 6.74 | 6.37 | 6.37 | 6.37 | -7.71% | 38,456 |
| Jun 22, 2026 | 6.72 | 6.90 | 6.64 | 6.90 | 6.90 | 2.32% | 840,417 |
| Jun 18, 2026 | 6.91 | 6.91 | 6.62 | 6.74 | 6.74 | -1.41% | 145,480 |
| Jun 17, 2026 | 7.42 | 7.43 | 6.83 | 6.84 | 6.84 | -7.94% | 143,600 |
| Jun 16, 2026 | 7.23 | 7.46 | 7.13 | 7.43 | 7.43 | 3.63% | 62,018 |
| Jun 15, 2026 | 6.47 | 7.37 | 6.47 | 7.17 | 7.17 | 10.99% | 33,529 |
| Jun 12, 2026 | 6.26 | 6.46 | 6.04 | 6.46 | 6.46 | 4.24% | 20,620 |
| Jun 11, 2026 | 6.11 | 6.21 | 5.85 | 6.20 | 6.20 | 0.60% | 209,317 |
| Jun 10, 2026 | 6.58 | 6.68 | 6.16 | 6.16 | 6.16 | -6.53% | 77,489 |
| Jun 9, 2026 | 6.92 | 6.92 | 6.54 | 6.59 | 6.59 | -6.24% | 144,194 |
| Jun 8, 2026 | 6.85 | 7.06 | 6.72 | 7.03 | 7.03 | 4.92% | 153,685 |
| Jun 5, 2026 | 7.40 | 7.40 | 6.60 | 6.70 | 6.70 | -11.49% | 145,055 |
| Jun 4, 2026 | 7.96 | 7.99 | 7.50 | 7.57 | 7.57 | -4.42% | 33,590 |
| Jun 3, 2026 | 7.98 | 8.09 | 7.90 | 7.92 | 7.92 | -2.14% | 144,325 |
| Jun 2, 2026 | 7.88 | 8.56 | 7.88 | 8.09 | 8.09 | 7.25% | 47,677 |
| Jun 1, 2026 | 7.59 | 7.69 | 7.25 | 7.55 | 7.55 | 0.18% | 192,315 |
| May 29, 2026 | 7.05 | 7.53 | 7.00 | 7.53 | 7.53 | 8.44% | 17,640 |
| May 28, 2026 | 6.81 | 7.07 | 6.71 | 6.95 | 6.95 | -1.89% | 52,901 |
| May 27, 2026 | 7.13 | 7.21 | 6.98 | 7.08 | 7.08 | -1.80% | 33,294 |
| May 26, 2026 | 6.52 | 7.36 | 6.52 | 7.21 | 7.21 | 6.19% | 40,939 |
| May 22, 2026 | 6.18 | 6.87 | 6.18 | 6.79 | 6.79 | 1.19% | 67,212 |
| May 21, 2026 | 6.55 | 6.72 | 6.32 | 6.71 | 6.71 | 0.90% | 119,816 |
| May 20, 2026 | 6.99 | 7.02 | 6.65 | 6.65 | 6.65 | -4.04% | 69,750 |
| May 19, 2026 | 7.28 | 7.28 | 6.82 | 6.93 | 6.93 | -10.58% | 85,974 |
| May 18, 2026 | 7.65 | 7.75 | 7.62 | 7.75 | 7.75 | 1.64% | 5,093 |
| May 15, 2026 | 8.00 | 8.07 | 7.49 | 7.63 | 7.63 | -5.20% | 49,424 |
| May 14, 2026 | 7.71 | 8.10 | 7.71 | 8.04 | 8.04 | 3.99% | 76,494 |
| May 13, 2026 | 7.43 | 7.93 | 7.43 | 7.74 | 7.74 | 3.00% | 47,422 |
| May 12, 2026 | 7.22 | 7.53 | 7.22 | 7.51 | 7.51 | 0.94% | 40,744 |
| May 11, 2026 | 7.30 | 7.60 | 7.30 | 7.44 | 7.44 | 2.20% | 34,275 |
| May 8, 2026 | 7.50 | 7.50 | 6.95 | 7.28 | 7.28 | 4.75% | 38,904 |
| May 7, 2026 | 7.58 | 7.62 | 6.93 | 6.95 | 6.95 | -4.92% | 45,956 |