Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 7.24
+0.20 (2.84%)
At close: Dec 3, 2025
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.20 | 7.32 | 7.04 | 7.24 | 7.24 | 2.84% | 251,221 |
| Dec 2, 2025 | 7.20 | 7.31 | 6.99 | 7.04 | 7.04 | -1.68% | 430,176 |
| Dec 1, 2025 | 7.49 | 7.54 | 7.15 | 7.16 | 7.16 | -3.89% | 265,570 |
| Nov 28, 2025 | 7.18 | 7.47 | 7.18 | 7.45 | 7.45 | 3.76% | 281,457 |
| Nov 27, 2025 | 7.30 | 7.69 | 7.12 | 7.18 | 7.18 | 1.56% | 254,570 |
| Nov 26, 2025 | 6.95 | 7.07 | 6.85 | 7.07 | 7.07 | 3.82% | 256,590 |
| Nov 25, 2025 | 6.67 | 6.90 | 6.67 | 6.81 | 6.81 | 0.29% | 271,656 |
| Nov 24, 2025 | 6.37 | 6.85 | 6.20 | 6.79 | 6.79 | 9.34% | 5,224,768 |
| Nov 21, 2025 | 6.38 | 6.45 | 6.16 | 6.21 | 6.21 | -2.82% | 481,819 |
| Nov 20, 2025 | 6.87 | 6.92 | 6.38 | 6.39 | 6.39 | -7.26% | 470,750 |
| Nov 19, 2025 | 7.07 | 7.30 | 6.83 | 6.89 | 6.89 | -2.55% | 476,848 |
| Nov 18, 2025 | 6.92 | 7.08 | 6.92 | 7.07 | 7.07 | 2.61% | 321,680 |
| Nov 17, 2025 | 7.00 | 7.04 | 6.83 | 6.89 | 6.89 | -2.82% | 267,667 |
| Nov 14, 2025 | 7.12 | 7.27 | 6.85 | 7.09 | 7.09 | -3.93% | 309,509 |
| Nov 13, 2025 | 7.37 | 7.69 | 7.02 | 7.38 | 7.38 | -0.81% | 464,949 |
| Nov 12, 2025 | 7.42 | 7.57 | 7.24 | 7.44 | 7.44 | 0.68% | 384,163 |
| Nov 11, 2025 | 7.56 | 7.58 | 7.30 | 7.39 | 7.39 | -2.38% | 150,548 |
| Nov 10, 2025 | 7.50 | 7.74 | 7.44 | 7.57 | 7.57 | 4.13% | 311,563 |
| 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% | 516,094 |
| Nov 5, 2025 | 8.00 | 8.04 | 7.71 | 7.83 | 7.83 | - | 365,188 |
| Nov 4, 2025 | 7.91 | 8.05 | 7.78 | 7.83 | 7.83 | -3.21% | 262,779 |
| Nov 3, 2025 | 8.18 | 8.31 | 7.99 | 8.09 | 8.09 | -0.98% | 101,448 |
| Oct 31, 2025 | 8.40 | 8.54 | 8.17 | 8.17 | 8.17 | -2.74% | 354,192 |
| Oct 30, 2025 | 8.13 | 8.40 | 8.00 | 8.40 | 8.40 | 3.83% | 163,013 |
| Oct 29, 2025 | 7.98 | 8.30 | 7.87 | 8.09 | 8.09 | 3.19% | 277,016 |
| Oct 28, 2025 | 7.57 | 7.99 | 7.56 | 7.84 | 7.84 | -1.88% | 159,755 |
| Oct 27, 2025 | 7.95 | 8.12 | 7.86 | 7.99 | 7.99 | -1.24% | 358,343 |
| Oct 24, 2025 | 8.00 | 8.11 | 7.98 | 8.09 | 8.09 | 0.50% | 756,881 |
| Oct 23, 2025 | 7.59 | 8.05 | 7.59 | 8.05 | 8.05 | 9.08% | 470,767 |
| Oct 22, 2025 | 6.95 | 7.40 | 6.88 | 7.38 | 7.38 | 4.38% | 288,232 |
| Oct 21, 2025 | 7.57 | 7.78 | 6.97 | 7.07 | 7.07 | -9.59% | 616,130 |
| Oct 20, 2025 | 7.88 | 7.94 | 7.60 | 7.82 | 7.82 | 3.71% | 208,235 |
| Oct 17, 2025 | 8.25 | 8.30 | 7.44 | 7.54 | 7.54 | -10.66% | 585,212 |
| Oct 16, 2025 | 8.15 | 8.46 | 8.04 | 8.44 | 8.44 | 3.30% | 338,712 |
| Oct 15, 2025 | 8.08 | 8.17 | 7.93 | 8.17 | 8.17 | 2.25% | 311,613 |
| Oct 14, 2025 | 7.65 | 8.09 | 7.65 | 7.99 | 7.99 | 4.44% | 572,722 |
| Oct 10, 2025 | 7.68 | 7.95 | 7.64 | 7.65 | 7.65 | -1.03% | 442,190 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.56 | 7.73 | 7.73 | -0.90% | 552,123 |
| Oct 8, 2025 | 7.70 | 7.88 | 7.54 | 7.80 | 7.80 | 1.30% | 185,805 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -1.03% | 377,482 |
| Oct 6, 2025 | 7.76 | 7.98 | 7.73 | 7.78 | 7.78 | 0.52% | 194,135 |
| Oct 3, 2025 | 7.79 | 7.87 | 7.65 | 7.74 | 7.74 | -1.15% | 127,121 |
| Oct 2, 2025 | 7.79 | 7.99 | 7.46 | 7.83 | 7.83 | 2.35% | 177,018 |
| Oct 1, 2025 | 7.57 | 7.75 | 7.54 | 7.65 | 7.65 | 2.00% | 426,018 |
| Sep 30, 2025 | 7.12 | 7.50 | 7.10 | 7.50 | 7.50 | 4.90% | 335,463 |
| Sep 29, 2025 | 7.07 | 7.28 | 7.07 | 7.15 | 7.15 | 1.13% | 331,486 |
| Sep 26, 2025 | 7.03 | 7.14 | 6.95 | 7.07 | 7.07 | 4.43% | 530,156 |
| Sep 25, 2025 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | -0.59% | 131,103 |
| Sep 24, 2025 | 6.90 | 7.03 | 6.77 | 6.81 | 6.81 | -0.29% | 452,619 |