Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 8.71
+0.19 (2.23%)
Oct 26, 2026, 4:00 PM EDT
TSX:SXGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.53 | 8.88 | 8.46 | 8.71 | 8.71 | 2.23% | 485,697 |
| Oct 23, 2026 | 9.12 | 9.12 | 8.32 | 8.52 | 8.52 | -7.89% | 1,167,311 |
| Oct 22, 2026 | 9.65 | 9.66 | 9.10 | 9.25 | 9.25 | -8.05% | 660,550 |
| Oct 21, 2026 | 10.00 | 10.15 | 9.90 | 10.06 | 10.06 | 2.03% | 512,573 |
| Oct 20, 2026 | 9.84 | 10.20 | 9.83 | 9.86 | 9.86 | -1.89% | 325,995 |
| Oct 19, 2026 | 10.00 | 10.16 | 9.83 | 10.05 | 10.05 | -0.10% | 382,795 |
| Oct 16, 2026 | 10.00 | 10.40 | 9.97 | 10.06 | 10.06 | 1.41% | 255,872 |
| Oct 15, 2026 | 9.75 | 9.97 | 9.56 | 9.92 | 9.92 | 1.74% | 341,982 |
| Oct 14, 2026 | 10.28 | 10.28 | 9.66 | 9.75 | 9.75 | -4.97% | 573,375 |
| Oct 13, 2026 | 10.70 | 10.71 | 10.08 | 10.26 | 10.26 | -3.66% | 412,915 |
| Oct 9, 2026 | 10.67 | 10.70 | 10.52 | 10.65 | 10.65 | 1.43% | 373,306 |
| Oct 8, 2026 | 10.74 | 10.86 | 10.25 | 10.50 | 10.50 | -1.32% | 461,147 |
| Oct 7, 2026 | 11.06 | 11.06 | 10.50 | 10.64 | 10.64 | -3.27% | 389,721 |
| Oct 6, 2026 | 11.10 | 11.12 | 10.84 | 11.00 | 11.00 | -0.72% | 332,920 |
| Oct 5, 2026 | 11.40 | 11.41 | 10.75 | 11.08 | 11.08 | -2.46% | 499,281 |
| Oct 2, 2026 | 11.62 | 11.62 | 11.13 | 11.36 | 11.36 | 0.98% | 475,267 |
| Oct 1, 2026 | 11.33 | 11.74 | 11.05 | 11.25 | 11.25 | -2.17% | 442,273 |
| Sep 30, 2026 | 11.78 | 11.83 | 11.43 | 11.50 | 11.50 | -1.12% | 437,232 |
| Sep 29, 2026 | 11.72 | 11.77 | 11.50 | 11.63 | 11.63 | 0.69% | 467,932 |
| Sep 28, 2026 | 11.67 | 11.78 | 11.36 | 11.55 | 11.55 | -5.09% | 409,247 |
| Sep 25, 2026 | 12.41 | 12.42 | 11.95 | 12.17 | 12.17 | -0.49% | 494,016 |
| Sep 24, 2026 | 12.54 | 12.99 | 11.85 | 12.23 | 12.23 | -3.93% | 452,898 |
| Sep 23, 2026 | 12.98 | 13.01 | 12.50 | 12.73 | 12.73 | -3.41% | 489,633 |
| Sep 22, 2026 | 13.13 | 13.60 | 12.70 | 13.18 | 13.18 | 2.57% | 323,277 |
| Sep 21, 2026 | 12.76 | 12.91 | 12.63 | 12.85 | 12.85 | 0.39% | 277,154 |
| Sep 18, 2026 | 12.65 | 13.07 | 12.54 | 12.80 | 12.80 | 4.23% | 3,228,822 |
| Sep 17, 2026 | 12.04 | 12.34 | 11.79 | 12.28 | 12.28 | 5.95% | 399,623 |
| Sep 16, 2026 | 11.96 | 12.05 | 11.43 | 11.59 | 11.59 | -2.36% | 231,883 |
| Sep 15, 2026 | 12.18 | 12.45 | 11.67 | 11.87 | 11.87 | -2.63% | 301,831 |
| Sep 14, 2026 | 12.00 | 12.38 | 11.71 | 12.19 | 12.19 | -1.06% | 340,546 |
| Sep 11, 2026 | 12.60 | 12.75 | 12.18 | 12.32 | 12.32 | -0.08% | 540,330 |
| Sep 10, 2026 | 11.94 | 12.98 | 11.76 | 12.33 | 12.33 | 1.31% | 617,357 |
| Sep 9, 2026 | 12.00 | 12.30 | 11.90 | 12.17 | 12.17 | 3.75% | 337,919 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.66 | 11.73 | 11.73 | -2.66% | 371,774 |
| Sep 4, 2026 | 12.10 | 12.16 | 11.85 | 12.05 | 12.05 | -2.43% | 231,375 |
| Sep 3, 2026 | 12.31 | 12.37 | 11.99 | 12.35 | 12.35 | 3.00% | 353,561 |
| Sep 2, 2026 | 11.40 | 12.08 | 11.32 | 11.99 | 11.99 | 6.77% | 247,815 |
| Sep 1, 2026 | 11.68 | 11.75 | 11.20 | 11.23 | 11.23 | -6.42% | 299,818 |
| Aug 31, 2026 | 11.74 | 12.04 | 11.72 | 12.00 | 12.00 | -2.04% | 585,576 |
| Aug 28, 2026 | 12.58 | 12.83 | 11.97 | 12.25 | 12.25 | -4.00% | 376,193 |
| Aug 27, 2026 | 12.55 | 12.78 | 12.21 | 12.76 | 12.76 | 3.24% | 357,152 |
| Aug 26, 2026 | 12.75 | 12.91 | 12.33 | 12.36 | 12.36 | -4.78% | 320,981 |
| Aug 25, 2026 | 12.37 | 13.24 | 12.30 | 12.98 | 12.98 | 6.48% | 486,375 |
| Aug 24, 2026 | 12.30 | 12.43 | 12.04 | 12.19 | 12.19 | 0.33% | 515,568 |
| Aug 21, 2026 | 12.00 | 12.45 | 11.85 | 12.15 | 12.15 | -0.08% | 651,618 |
| Aug 20, 2026 | 12.00 | 12.30 | 11.78 | 12.16 | 12.16 | -0.90% | 418,437 |
| Aug 19, 2026 | 12.20 | 12.68 | 11.41 | 12.27 | 12.27 | 3.81% | 921,203 |
| Aug 18, 2026 | 12.23 | 12.35 | 11.80 | 11.82 | 11.82 | -4.45% | 139,953 |
| Aug 17, 2026 | 12.06 | 12.47 | 12.06 | 12.37 | 12.37 | 1.98% | 635,199 |
| Aug 14, 2026 | 12.05 | 12.38 | 12.04 | 12.13 | 12.13 | 1.00% | 199,773 |