Southern Cross Gold Consolidated Ltd. (SXGCF)
OTCMKTS · Delayed Price · Currency is USD
8.66
0.00 (0.00%)
At close: Sep 25, 2026
SXGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.01 | 9.23 | 8.63 | 8.80 | 8.80 | -3.98% | 53,197 |
| Aug 27, 2026 | 9.05 | 9.17 | 9.01 | 9.17 | 9.17 | 2.99% | 149,159 |
| Aug 26, 2026 | 9.54 | 9.54 | 8.90 | 8.90 | 8.90 | -4.91% | 53,071 |
| Aug 25, 2026 | 8.97 | 9.58 | 8.90 | 9.36 | 9.36 | 6.36% | 64,191 |
| Aug 24, 2026 | 8.83 | 8.94 | 8.71 | 8.80 | 8.80 | -0.77% | 98,582 |
| Aug 21, 2026 | 8.98 | 9.02 | 8.80 | 8.87 | 8.87 | 0.43% | 100,112 |
| Aug 20, 2026 | 8.86 | 8.93 | 8.57 | 8.83 | 8.83 | -0.45% | 62,143 |
| Aug 19, 2026 | 9.01 | 9.10 | 8.67 | 8.87 | 8.87 | 3.99% | 66,384 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.49 | 8.53 | 8.53 | -4.26% | 28,487 |
| Aug 17, 2026 | 8.84 | 8.98 | 8.74 | 8.91 | 8.91 | 1.95% | 200,349 |
| Aug 14, 2026 | 8.82 | 8.94 | 8.70 | 8.74 | 8.74 | 1.04% | 43,069 |
| Aug 13, 2026 | 7.23 | 8.71 | 7.23 | 8.65 | 8.65 | -1.39% | 32,162 |
| Aug 12, 2026 | 8.85 | 8.85 | 8.56 | 8.77 | 8.77 | 2.72% | 14,570 |
| Aug 11, 2026 | 9.48 | 9.48 | 8.48 | 8.54 | 8.54 | -1.84% | 13,284 |
| Aug 10, 2026 | 8.49 | 8.80 | 8.17 | 8.70 | 8.70 | 3.08% | 57,956 |
| Aug 7, 2026 | 7.88 | 8.74 | 7.81 | 8.44 | 8.44 | 8.76% | 92,441 |
| Aug 6, 2026 | 7.57 | 7.79 | 7.54 | 7.76 | 7.76 | 2.04% | 26,069 |
| Aug 5, 2026 | 7.91 | 7.95 | 7.61 | 7.61 | 7.61 | -0.20% | 70,800 |
| Aug 4, 2026 | 6.94 | 7.67 | 6.94 | 7.62 | 7.62 | 17.23% | 98,772 |
| Aug 3, 2026 | 6.25 | 6.52 | 6.25 | 6.50 | 6.50 | -0.91% | 11,816 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.39 | 6.56 | 6.56 | -5.61% | 42,547 |
| Jul 30, 2026 | 6.80 | 6.95 | 6.71 | 6.95 | 6.95 | 6.11% | 34,595 |
| Jul 29, 2026 | 6.51 | 6.73 | 6.30 | 6.55 | 6.55 | 0.71% | 36,412 |
| Jul 28, 2026 | 6.37 | 6.57 | 6.34 | 6.50 | 6.50 | -0.85% | 8,472 |
| Jul 27, 2026 | 6.49 | 6.60 | 6.44 | 6.56 | 6.56 | 2.98% | 25,193 |
| Jul 24, 2026 | 6.44 | 6.50 | 6.35 | 6.37 | 6.37 | -0.47% | 27,838 |
| Jul 23, 2026 | 6.29 | 6.43 | 6.26 | 6.40 | 6.40 | -3.44% | 56,731 |
| Jul 22, 2026 | 6.25 | 6.63 | 6.25 | 6.63 | 6.63 | 10.47% | 52,317 |
| Jul 21, 2026 | 5.88 | 6.01 | 5.83 | 6.00 | 6.00 | 4.71% | 31,365 |
| 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 |