Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 7.68
-0.08 (-1.03%)
Oct 7, 2025, 3:59 PM EDT
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -1.03% | 377,252 |
| Oct 6, 2025 | 7.76 | 7.98 | 7.73 | 7.78 | 7.78 | 0.52% | 194,100 |
| Oct 3, 2025 | 7.79 | 7.87 | 7.65 | 7.74 | 7.74 | -1.15% | 127,100 |
| Oct 2, 2025 | 7.79 | 7.99 | 7.46 | 7.83 | 7.83 | 2.35% | 177,000 |
| Oct 1, 2025 | 7.57 | 7.75 | 7.54 | 7.65 | 7.65 | 2.00% | 426,000 |
| Sep 30, 2025 | 7.12 | 7.50 | 7.10 | 7.50 | 7.50 | 4.90% | 335,500 |
| Sep 29, 2025 | 7.07 | 7.28 | 7.07 | 7.15 | 7.15 | 1.13% | 331,500 |
| Sep 26, 2025 | 7.03 | 7.14 | 6.95 | 7.07 | 7.07 | 4.43% | 530,200 |
| Sep 25, 2025 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | -0.59% | 131,100 |
| Sep 24, 2025 | 6.90 | 7.03 | 6.77 | 6.81 | 6.81 | -0.29% | 452,600 |
| Sep 23, 2025 | 6.89 | 6.96 | 6.74 | 6.83 | 6.83 | -1.16% | 221,300 |
| Sep 22, 2025 | 6.75 | 6.91 | 6.63 | 6.91 | 6.91 | 3.44% | 264,200 |
| Sep 19, 2025 | 6.37 | 6.68 | 6.37 | 6.68 | 6.68 | 4.54% | 1,527,700 |
| Sep 18, 2025 | 6.28 | 6.41 | 6.21 | 6.39 | 6.39 | 2.24% | 108,600 |
| Sep 17, 2025 | 6.15 | 6.47 | 6.15 | 6.25 | 6.25 | -0.79% | 250,800 |
| Sep 16, 2025 | 6.43 | 6.46 | 6.19 | 6.30 | 6.30 | -2.48% | 241,100 |
| Sep 15, 2025 | 6.55 | 6.55 | 6.35 | 6.46 | 6.46 | -1.67% | 168,200 |
| Sep 12, 2025 | 6.67 | 6.67 | 6.49 | 6.57 | 6.57 | -0.90% | 309,100 |
| Sep 11, 2025 | 6.36 | 6.66 | 6.34 | 6.63 | 6.63 | 2.95% | 178,500 |
| Sep 10, 2025 | 6.55 | 6.62 | 6.41 | 6.44 | 6.44 | -3.59% | 176,300 |
| Sep 9, 2025 | 6.61 | 6.74 | 6.53 | 6.68 | 6.68 | -0.15% | 225,200 |
| Sep 8, 2025 | 6.54 | 6.79 | 6.41 | 6.69 | 6.69 | 2.92% | 213,300 |
| Sep 5, 2025 | 6.20 | 6.63 | 6.17 | 6.50 | 6.50 | 6.38% | 587,400 |
| Sep 4, 2025 | 6.22 | 6.22 | 6.03 | 6.11 | 6.11 | -1.29% | 312,400 |
| Sep 3, 2025 | 6.30 | 6.31 | 6.15 | 6.19 | 6.19 | -0.80% | 177,000 |
| Sep 2, 2025 | 6.15 | 6.42 | 6.15 | 6.24 | 6.24 | 6.12% | 353,500 |
| Aug 29, 2025 | 5.80 | 5.89 | 5.72 | 5.88 | 5.88 | 0.86% | 277,000 |
| Aug 28, 2025 | 5.89 | 5.96 | 5.82 | 5.83 | 5.83 | -1.02% | 352,500 |
| Aug 27, 2025 | 5.80 | 5.94 | 5.79 | 5.89 | 5.89 | 1.20% | 109,700 |
| Aug 26, 2025 | 5.76 | 5.84 | 5.67 | 5.82 | 5.82 | -0.17% | 328,900 |
| Aug 25, 2025 | 5.84 | 5.98 | 5.70 | 5.83 | 5.83 | 2.46% | 235,500 |
| Aug 22, 2025 | 5.50 | 5.70 | 5.43 | 5.69 | 5.69 | 4.60% | 425,100 |
| Aug 21, 2025 | 5.16 | 5.49 | 5.16 | 5.44 | 5.44 | 5.22% | 268,300 |
| Aug 20, 2025 | 5.15 | 5.20 | 5.09 | 5.17 | 5.17 | -0.39% | 385,700 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.11 | 5.19 | 5.19 | -0.19% | 755,500 |
| Aug 18, 2025 | 5.25 | 5.36 | 5.19 | 5.20 | 5.20 | -1.33% | 142,700 |
| Aug 15, 2025 | 5.21 | 5.30 | 5.17 | 5.27 | 5.27 | 1.54% | 167,600 |
| Aug 14, 2025 | 5.34 | 5.34 | 5.11 | 5.19 | 5.19 | -1.89% | 230,800 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.23 | 5.29 | 5.29 | - | 321,500 |
| Aug 12, 2025 | 5.25 | 5.33 | 5.09 | 5.29 | 5.29 | 5.80% | 215,300 |
| Aug 11, 2025 | 4.91 | 5.07 | 4.90 | 5.00 | 5.00 | 2.46% | 239,400 |
| Aug 8, 2025 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | 1.04% | 366,100 |
| Aug 7, 2025 | 4.98 | 5.00 | 4.83 | 4.83 | 4.83 | -2.62% | 235,800 |
| Aug 6, 2025 | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | 0.81% | 661,200 |
| Aug 5, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | 3.14% | 393,900 |
| Aug 1, 2025 | 4.73 | 5.01 | 4.64 | 4.77 | 4.77 | 3.25% | 223,100 |
| Jul 31, 2025 | 4.62 | 4.74 | 4.61 | 4.62 | 4.62 | 0.22% | 224,400 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.61 | -7.80% | 283,000 |
| Jul 29, 2025 | 5.14 | 5.18 | 4.97 | 5.00 | 5.00 | -2.34% | 96,500 |
| Jul 28, 2025 | 5.14 | 5.23 | 5.01 | 5.12 | 5.12 | 1.19% | 184,300 |