Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 7.25
-0.14 (-1.89%)
Nov 7, 2025, 3:58 PM EST
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.30 | 7.56 | 7.14 | 7.27 | 7.27 | -1.76% | 245,418 |
| Nov 6, 2025 | 7.49 | 7.68 | 7.19 | 7.40 | 7.40 | -5.49% | 516,100 |
| Nov 5, 2025 | 8.00 | 8.04 | 7.71 | 7.83 | 7.83 | - | 365,200 |
| Nov 4, 2025 | 7.91 | 8.05 | 7.78 | 7.83 | 7.83 | -3.21% | 262,800 |
| Nov 3, 2025 | 8.18 | 8.31 | 7.99 | 8.09 | 8.09 | -0.98% | 101,400 |
| Oct 31, 2025 | 8.40 | 8.54 | 8.17 | 8.17 | 8.17 | -2.74% | 354,200 |
| Oct 30, 2025 | 8.13 | 8.40 | 8.00 | 8.40 | 8.40 | 3.83% | 163,000 |
| Oct 29, 2025 | 7.98 | 8.30 | 7.87 | 8.09 | 8.09 | 3.19% | 277,000 |
| Oct 28, 2025 | 7.57 | 7.99 | 7.56 | 7.84 | 7.84 | -1.88% | 159,800 |
| Oct 27, 2025 | 7.95 | 8.12 | 7.86 | 7.99 | 7.99 | -1.24% | 358,300 |
| Oct 24, 2025 | 8.00 | 8.11 | 7.98 | 8.09 | 8.09 | 0.50% | 756,900 |
| Oct 23, 2025 | 7.59 | 8.05 | 7.59 | 8.05 | 8.05 | 9.08% | 470,800 |
| Oct 22, 2025 | 6.95 | 7.40 | 6.88 | 7.38 | 7.38 | 4.38% | 288,200 |
| Oct 21, 2025 | 7.57 | 7.78 | 6.97 | 7.07 | 7.07 | -9.59% | 616,100 |
| Oct 20, 2025 | 7.88 | 7.94 | 7.60 | 7.82 | 7.82 | 3.71% | 208,200 |
| Oct 17, 2025 | 8.25 | 8.30 | 7.44 | 7.54 | 7.54 | -10.66% | 585,200 |
| Oct 16, 2025 | 8.15 | 8.46 | 8.04 | 8.44 | 8.44 | 3.30% | 338,700 |
| Oct 15, 2025 | 8.08 | 8.17 | 7.93 | 8.17 | 8.17 | 2.25% | 311,600 |
| Oct 14, 2025 | 7.65 | 8.09 | 7.65 | 7.99 | 7.99 | 4.44% | 572,700 |
| Oct 10, 2025 | 7.68 | 7.95 | 7.64 | 7.65 | 7.65 | -1.03% | 442,200 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.56 | 7.73 | 7.73 | -0.90% | 552,100 |
| Oct 8, 2025 | 7.70 | 7.88 | 7.54 | 7.80 | 7.80 | 1.30% | 185,800 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -1.03% | 377,500 |
| 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 |