Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 6.58
-0.06 (-0.90%)
Sep 12, 2025, 3:59 PM EDT
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.65 | 6.65 | 6.49 | 6.58 | - | -0.90% | 22,500 |
| Sep 11, 2025 | 6.38 | 6.64 | 6.38 | 6.64 | - | 3.11% | 7,572 |
| Sep 10, 2025 | 6.59 | 6.61 | 6.42 | 6.44 | - | -3.45% | 34,800 |
| Sep 9, 2025 | 6.58 | 6.73 | 6.55 | 6.67 | - | -0.45% | 5,563 |
| Sep 8, 2025 | 6.76 | 6.76 | 6.52 | 6.70 | - | 3.24% | 7,822 |
| Sep 5, 2025 | 6.22 | 6.61 | 6.20 | 6.49 | - | 6.57% | 35,500 |
| Sep 4, 2025 | 6.13 | 6.16 | 6.04 | 6.09 | - | -1.46% | 20,495 |
| Sep 3, 2025 | 6.26 | 6.26 | 6.15 | 6.18 | - | -0.96% | 16,000 |
| Sep 2, 2025 | 6.30 | 6.37 | 6.19 | 6.24 | - | 6.30% | 26,650 |
| Aug 29, 2025 | 5.82 | 5.87 | 5.78 | 5.87 | - | 0.51% | 9,444 |
| Aug 28, 2025 | 5.86 | 5.95 | 5.82 | 5.84 | - | -1.02% | 10,823 |
| Aug 27, 2025 | 5.82 | 5.93 | 5.82 | 5.90 | - | 1.55% | 14,100 |
| Aug 26, 2025 | 5.80 | 5.83 | 5.69 | 5.81 | - | -0.68% | 33,642 |
| Aug 25, 2025 | 5.84 | 5.98 | 5.71 | 5.85 | - | 3.17% | 19,200 |
| Aug 22, 2025 | 5.46 | 5.69 | 5.46 | 5.67 | - | 4.42% | 13,037 |
| Aug 21, 2025 | 5.25 | 5.45 | 5.25 | 5.43 | - | 5.44% | 11,600 |
| Aug 20, 2025 | 5.13 | 5.19 | 5.09 | 5.15 | - | -0.77% | 15,135 |
| Aug 19, 2025 | 5.30 | 5.32 | 5.12 | 5.19 | - | -0.19% | 40,164 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | - | -0.95% | 10,364 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.18 | 5.25 | - | 1.35% | 4,647 |
| Aug 14, 2025 | 5.26 | 5.26 | 5.11 | 5.18 | - | -2.08% | 27,200 |
| Aug 13, 2025 | 5.26 | 5.31 | 5.24 | 5.29 | - | 0.38% | 24,460 |
| Aug 12, 2025 | 5.12 | 5.31 | 5.12 | 5.27 | - | 4.77% | 17,598 |
| Aug 11, 2025 | 4.92 | 5.06 | 4.90 | 5.03 | - | 2.86% | 18,220 |
| Aug 8, 2025 | 4.99 | 4.99 | 4.85 | 4.89 | - | 0.62% | 11,900 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.85 | 4.86 | - | -1.82% | 11,100 |
| Aug 6, 2025 | 4.88 | 4.96 | 4.88 | 4.95 | - | 1.02% | 16,300 |
| Aug 5, 2025 | 4.95 | 5.00 | 4.86 | 4.90 | - | 2.30% | 13,100 |
| Aug 1, 2025 | 4.72 | 5.00 | 4.66 | 4.79 | - | 3.68% | 18,500 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | - | -0.43% | 20,791 |
| Jul 30, 2025 | 4.92 | 4.92 | 4.63 | 4.64 | - | -7.01% | 25,700 |
| Jul 29, 2025 | 5.06 | 5.07 | 4.99 | 4.99 | - | -2.54% | 3,000 |
| Jul 28, 2025 | 5.18 | 5.18 | 5.05 | 5.12 | - | 0.59% | 11,900 |
| Jul 25, 2025 | 5.06 | 5.12 | 4.87 | 5.09 | - | -0.39% | 18,300 |
| Jul 24, 2025 | 5.29 | 5.29 | 5.01 | 5.11 | - | 0.39% | 19,700 |
| Jul 23, 2025 | 5.30 | 5.32 | 4.95 | 5.09 | - | -4.32% | 45,492 |
| Jul 22, 2025 | 5.38 | 5.38 | 5.22 | 5.32 | - | 0.57% | 23,655 |
| Jul 21, 2025 | 5.19 | 5.32 | 5.19 | 5.29 | - | - | 6,821 |
| Jul 18, 2025 | 5.42 | 5.42 | 5.26 | 5.29 | - | 1.54% | 8,074 |
| Jul 17, 2025 | 5.29 | 5.29 | 5.09 | 5.21 | - | -2.25% | 150,716 |
| Jul 16, 2025 | 5.49 | 5.58 | 5.32 | 5.33 | - | -4.14% | 5,542 |
| Jul 15, 2025 | 5.71 | 5.74 | 5.46 | 5.56 | - | 0.54% | 27,788 |
| Jul 14, 2025 | 5.33 | 5.59 | 5.33 | 5.53 | - | 6.35% | 22,351 |
| Jul 11, 2025 | 5.43 | 5.63 | 5.20 | 5.20 | - | -4.94% | 20,600 |
| Jul 10, 2025 | 5.28 | 5.47 | 5.28 | 5.47 | - | 0.92% | 8,259 |
| Jul 9, 2025 | 5.44 | 5.45 | 5.38 | 5.42 | - | -2.17% | 11,634 |
| Jul 8, 2025 | 5.51 | 5.60 | 5.48 | 5.54 | - | -0.18% | 11,921 |
| Jul 7, 2025 | 5.64 | 5.73 | 5.51 | 5.55 | - | -6.41% | 16,149 |
| Jul 4, 2025 | 6.07 | 6.07 | 5.89 | 5.93 | - | -4.35% | 1,702 |
| Jul 3, 2025 | 6.22 | 6.33 | 6.08 | 6.20 | - | -1.59% | 5,646 |