Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
7.92
-0.17 (-2.14%)
Jun 3, 2026, 3:13 PM EDT
SXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.13 | 7.32 | 6.13 | 7.31 | 7.31 | 8.62% | 104,585 |
| May 5, 2026 | 6.88 | 6.93 | 6.73 | 6.73 | 6.73 | -1.32% | 23,016 |
| May 4, 2026 | 7.10 | 7.10 | 6.81 | 6.82 | 6.82 | -5.15% | 56,682 |
| May 1, 2026 | 7.19 | 7.28 | 7.00 | 7.19 | 7.19 | -0.28% | 17,862 |
| Apr 30, 2026 | 7.34 | 7.34 | 7.20 | 7.21 | 7.21 | 1.04% | 57,501 |
| Apr 29, 2026 | 7.26 | 7.30 | 7.13 | 7.14 | 7.14 | -4.34% | 20,775 |
| Apr 28, 2026 | 7.65 | 7.83 | 7.43 | 7.46 | 7.46 | -5.81% | 44,121 |
| Apr 27, 2026 | 7.81 | 7.95 | 7.80 | 7.92 | 7.92 | -1.20% | 25,111 |
| Apr 24, 2026 | 8.16 | 8.16 | 7.98 | 8.02 | 8.02 | -1.40% | 23,589 |
| Apr 23, 2026 | 8.19 | 8.45 | 7.96 | 8.13 | 8.13 | -1.69% | 55,907 |
| Apr 22, 2026 | 8.16 | 8.51 | 8.16 | 8.27 | 8.27 | 5.08% | 85,608 |
| Apr 21, 2026 | 8.21 | 8.45 | 7.87 | 7.87 | 7.87 | -4.21% | 85,723 |
| Apr 20, 2026 | 7.90 | 8.24 | 7.73 | 8.22 | 8.22 | 4.00% | 120,006 |
| Apr 17, 2026 | 8.00 | 8.58 | 7.75 | 7.90 | 7.90 | 0.43% | 213,116 |
| Apr 16, 2026 | 8.03 | 8.03 | 7.80 | 7.87 | 7.87 | -2.52% | 24,838 |
| Apr 15, 2026 | 8.33 | 8.33 | 7.85 | 8.07 | 8.07 | 1.13% | 65,278 |
| Apr 14, 2026 | 7.37 | 7.99 | 7.30 | 7.98 | 7.98 | 8.42% | 60,804 |
| Apr 13, 2026 | 7.30 | 7.54 | 7.30 | 7.36 | 7.36 | 1.49% | 61,005 |
| Apr 10, 2026 | 7.22 | 7.32 | 7.15 | 7.25 | 7.25 | 0.53% | 55,635 |
| Apr 9, 2026 | 7.17 | 7.28 | 6.92 | 7.21 | 7.21 | 5.11% | 43,361 |
| Apr 8, 2026 | 7.10 | 7.10 | 6.76 | 6.86 | 6.86 | 6.08% | 37,517 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.35 | 6.47 | 6.47 | -0.46% | 29,927 |
| Apr 6, 2026 | 6.75 | 6.75 | 6.39 | 6.50 | 6.50 | -0.27% | 69,707 |
| Apr 2, 2026 | 6.80 | 6.80 | 6.31 | 6.52 | 6.52 | -1.10% | 51,129 |
| Apr 1, 2026 | 6.51 | 6.68 | 6.44 | 6.59 | 6.59 | 3.45% | 100,748 |
| Mar 31, 2026 | 6.39 | 6.39 | 6.19 | 6.37 | 6.37 | 6.52% | 151,410 |
| Mar 30, 2026 | 6.19 | 6.25 | 5.94 | 5.98 | 5.98 | -2.13% | 36,391 |
| 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 | -5.47% | 166,490 |
| Mar 25, 2026 | 5.96 | 6.30 | 5.96 | 6.19 | 6.19 | 4.71% | 85,582 |
| Mar 24, 2026 | 5.88 | 5.93 | 5.69 | 5.91 | 5.91 | 0.51% | 63,780 |