Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
6.49
+0.39 (6.44%)
At close: Nov 9, 2026
SXGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.94 | 6.94 | 6.26 | 6.49 | 6.49 | 6.44% | 30,549 |
| Nov 6, 2026 | 5.92 | 6.10 | 5.88 | 6.10 | 6.10 | 0.21% | 20,497 |
| Nov 5, 2026 | 6.00 | 6.22 | 5.98 | 6.09 | 6.09 | 4.59% | 39,214 |
| Nov 4, 2026 | 6.08 | 6.20 | 5.48 | 5.82 | 5.82 | 2.29% | 95,303 |
| Nov 3, 2026 | 5.86 | 5.86 | 5.67 | 5.69 | 5.69 | -3.08% | 51,907 |
| Nov 2, 2026 | 6.16 | 9.03 | 5.78 | 5.87 | 5.87 | -1.14% | 36,939 |
| Oct 30, 2026 | 5.87 | 5.97 | 5.80 | 5.94 | 5.94 | -4.23% | 48,199 |
| Oct 29, 2026 | 6.34 | 6.36 | 6.20 | 6.20 | 6.20 | -6.16% | 50,981 |
| Oct 28, 2026 | 6.44 | 6.61 | 6.44 | 6.61 | 6.61 | 0.11% | 37,555 |
| Oct 27, 2026 | 6.36 | 6.61 | 6.33 | 6.60 | 6.60 | 5.94% | 37,117 |
| Oct 26, 2026 | 6.21 | 6.31 | 6.07 | 6.23 | 6.23 | 2.42% | 71,133 |
| Oct 23, 2026 | 6.25 | 6.41 | 5.99 | 6.08 | 6.08 | -7.34% | 94,940 |
| Oct 22, 2026 | 6.87 | 6.87 | 6.50 | 6.57 | 6.57 | -8.31% | 108,237 |
| Oct 21, 2026 | 7.01 | 7.16 | 7.01 | 7.16 | 7.16 | 1.56% | 54,339 |
| Oct 20, 2026 | 7.01 | 7.18 | 7.01 | 7.05 | 7.05 | -1.54% | 33,923 |
| Oct 19, 2026 | 6.41 | 7.28 | 6.41 | 7.16 | 7.16 | 0.70% | 41,964 |
| Oct 16, 2026 | 7.13 | 7.34 | 7.09 | 7.11 | 7.11 | 1.57% | 58,189 |
| Oct 15, 2026 | 6.74 | 7.01 | 6.73 | 7.00 | 7.00 | 2.34% | 46,358 |
| Oct 14, 2026 | 7.05 | 7.19 | 6.78 | 6.84 | 6.84 | -5.49% | 135,024 |
| Oct 13, 2026 | 7.41 | 7.41 | 7.10 | 7.24 | 7.24 | -3.12% | 56,521 |
| Oct 12, 2026 | 7.60 | 7.60 | 7.35 | 7.47 | 7.47 | 0.13% | 24,330 |
| Oct 9, 2026 | 7.44 | 7.74 | 7.39 | 7.46 | 7.46 | 0.96% | 78,047 |
| Oct 8, 2026 | 7.43 | 7.50 | 7.22 | 7.39 | 7.39 | -0.95% | 14,403 |
| Oct 7, 2026 | 7.74 | 7.74 | 7.37 | 7.46 | 7.46 | -3.76% | 24,604 |
| Oct 6, 2026 | 7.01 | 7.93 | 7.01 | 7.75 | 7.75 | -0.35% | 45,809 |
| Oct 5, 2026 | 7.95 | 7.95 | 7.65 | 7.78 | 7.78 | -2.14% | 80,468 |
| Oct 2, 2026 | 8.07 | 8.07 | 7.81 | 7.95 | 7.95 | 0.70% | 36,146 |
| Oct 1, 2026 | 8.24 | 8.24 | 7.80 | 7.90 | 7.90 | -2.29% | 100,047 |
| Sep 30, 2026 | 8.32 | 8.33 | 8.08 | 8.08 | 8.08 | -1.47% | 21,681 |
| Sep 29, 2026 | 8.15 | 8.28 | 8.11 | 8.20 | 8.20 | 0.32% | 59,229 |
| Sep 28, 2026 | 8.03 | 8.28 | 8.02 | 8.17 | 8.17 | -5.64% | 109,723 |
| Sep 25, 2026 | 8.66 | 8.66 | 8.49 | 8.66 | 8.66 | - | 3,521 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.41 | 8.66 | 8.66 | -4.28% | 65,592 |
| Sep 23, 2026 | 9.46 | 9.46 | 8.89 | 9.05 | 9.05 | -3.52% | 106,846 |
| Sep 22, 2026 | 9.35 | 9.50 | 9.07 | 9.38 | 9.38 | 2.52% | 29,448 |
| Sep 21, 2026 | 9.11 | 9.18 | 9.02 | 9.15 | 9.15 | 0.39% | 35,878 |
| Sep 18, 2026 | 9.03 | 9.29 | 9.00 | 9.11 | 9.11 | 3.80% | 298,531 |
| Sep 17, 2026 | 8.59 | 8.79 | 8.49 | 8.78 | 8.78 | 6.23% | 33,219 |
| Sep 16, 2026 | 8.54 | 8.56 | 8.18 | 8.27 | 8.27 | -3.22% | 23,631 |
| Sep 15, 2026 | 8.87 | 9.08 | 8.44 | 8.54 | 8.54 | -3.76% | 50,783 |
| Sep 14, 2026 | 8.51 | 8.87 | 8.40 | 8.87 | 8.87 | -0.01% | 56,596 |
| Sep 11, 2026 | 8.98 | 9.20 | 8.82 | 8.88 | 8.88 | -0.19% | 109,078 |
| Sep 10, 2026 | 8.46 | 9.39 | 8.46 | 8.89 | 8.89 | 0.87% | 141,039 |
| Sep 9, 2026 | 8.54 | 8.90 | 8.54 | 8.82 | 8.82 | 3.22% | 48,516 |
| Sep 8, 2026 | 9.23 | 9.23 | 8.50 | 8.54 | 8.54 | -2.06% | 29,523 |
| Sep 4, 2026 | 8.01 | 8.77 | 8.01 | 8.72 | 8.72 | -2.13% | 48,700 |
| Sep 3, 2026 | 9.00 | 9.00 | 8.70 | 8.91 | 8.91 | 2.77% | 21,700 |
| Sep 2, 2026 | 9.31 | 9.31 | 8.29 | 8.67 | 8.67 | 6.83% | 16,616 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.08 | 8.12 | 8.12 | -5.96% | 28,694 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.46 | 8.63 | 8.63 | -1.94% | 33,449 |