Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 8.03
-0.05 (-0.62%)
Jul 17, 2026, 4:00 PM EST
TSX:SXGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.83 | 8.10 | 7.67 | 8.03 | 8.03 | -0.62% | 259,624 |
| Jul 16, 2026 | 8.45 | 8.45 | 7.98 | 8.08 | 8.08 | -6.48% | 299,485 |
| Jul 15, 2026 | 8.80 | 8.94 | 8.47 | 8.64 | 8.64 | -1.82% | 302,023 |
| Jul 14, 2026 | 8.84 | 9.12 | 8.76 | 8.80 | 8.80 | 2.68% | 323,895 |
| Jul 13, 2026 | 8.85 | 8.85 | 8.45 | 8.57 | 8.57 | -5.30% | 371,643 |
| Jul 10, 2026 | 8.89 | 9.28 | 8.66 | 9.05 | 9.05 | 0.89% | 213,475 |
| Jul 9, 2026 | 8.98 | 9.09 | 8.86 | 8.97 | 8.97 | 2.63% | 314,981 |
| Jul 8, 2026 | 8.84 | 8.94 | 8.47 | 8.74 | 8.74 | -3.74% | 446,971 |
| Jul 7, 2026 | 9.49 | 9.49 | 8.92 | 9.08 | 9.08 | -5.61% | 400,127 |
| Jul 6, 2026 | 9.60 | 9.85 | 9.58 | 9.62 | 9.62 | -2.43% | 282,240 |
| Jul 3, 2026 | 9.15 | 9.91 | 9.14 | 9.86 | 9.86 | 9.56% | 184,132 |
| Jul 2, 2026 | 8.97 | 9.24 | 8.85 | 9.00 | 9.00 | 2.51% | 588,637 |
| Jun 30, 2026 | 8.75 | 8.92 | 8.45 | 8.78 | 8.78 | -1.13% | 473,926 |
| Jun 29, 2026 | 8.63 | 8.93 | 8.44 | 8.88 | 8.88 | 0.23% | 312,928 |
| Jun 26, 2026 | 8.62 | 9.01 | 8.56 | 8.86 | 8.86 | 3.87% | 493,606 |
| Jun 25, 2026 | 8.94 | 9.08 | 8.52 | 8.53 | 8.53 | -2.74% | 497,794 |
| Jun 24, 2026 | 8.72 | 9.10 | 8.68 | 8.77 | 8.77 | -3.73% | 803,149 |
| Jun 23, 2026 | 9.27 | 9.65 | 9.03 | 9.11 | 9.11 | -6.28% | 555,429 |
| Jun 22, 2026 | 9.45 | 9.82 | 9.32 | 9.72 | 9.72 | 0.62% | 676,726 |
| Jun 19, 2026 | 9.45 | 10.30 | 8.92 | 9.66 | 9.66 | 1.79% | 7,481,821 |
| Jun 18, 2026 | 9.56 | 9.85 | 9.32 | 9.49 | 9.49 | -1.66% | 1,140,097 |
| Jun 17, 2026 | 10.24 | 10.44 | 9.62 | 9.65 | 9.65 | -6.04% | 855,974 |
| Jun 16, 2026 | 9.98 | 10.54 | 9.95 | 10.27 | 10.27 | 2.09% | 523,056 |
| Jun 15, 2026 | 9.72 | 10.37 | 9.59 | 10.06 | 10.06 | 11.53% | 522,044 |
| Jun 12, 2026 | 8.79 | 9.04 | 8.45 | 9.02 | 9.02 | 4.28% | 760,971 |
| Jun 11, 2026 | 8.70 | 8.79 | 8.24 | 8.65 | 8.65 | 0.70% | 766,096 |
| Jun 10, 2026 | 8.94 | 9.32 | 8.58 | 8.59 | 8.59 | -6.43% | 744,401 |
| Jun 9, 2026 | 9.64 | 9.65 | 9.12 | 9.18 | 9.18 | -6.23% | 898,222 |
| Jun 8, 2026 | 9.65 | 9.93 | 9.46 | 9.79 | 9.79 | 5.38% | 672,916 |
| Jun 5, 2026 | 10.24 | 10.24 | 9.19 | 9.29 | 9.29 | -11.94% | 1,016,033 |
| Jun 4, 2026 | 11.00 | 11.17 | 10.44 | 10.55 | 10.55 | -4.18% | 513,874 |
| Jun 3, 2026 | 11.00 | 11.25 | 10.89 | 11.01 | 11.01 | -2.13% | 340,669 |
| Jun 2, 2026 | 10.50 | 11.86 | 10.48 | 11.25 | 11.25 | 7.97% | 1,034,001 |
| Jun 1, 2026 | 10.50 | 10.85 | 9.97 | 10.42 | 10.42 | -0.29% | 1,075,213 |
| May 29, 2026 | 9.63 | 10.45 | 9.61 | 10.45 | 10.45 | 9.42% | 1,071,371 |
| May 28, 2026 | 9.51 | 9.76 | 9.27 | 9.55 | 9.55 | -2.55% | 255,046 |
| May 27, 2026 | 9.69 | 9.99 | 9.61 | 9.80 | 9.80 | -1.80% | 236,081 |
| May 26, 2026 | 9.92 | 10.18 | 9.64 | 9.98 | 9.98 | 0.50% | 295,218 |
| May 25, 2026 | 9.65 | 10.00 | 9.65 | 9.93 | 9.93 | 5.86% | 138,063 |
| May 22, 2026 | 9.45 | 9.54 | 8.96 | 9.38 | 9.38 | 1.41% | 241,516 |
| May 21, 2026 | 9.03 | 9.28 | 8.69 | 9.25 | 9.25 | 0.98% | 811,393 |
| May 20, 2026 | 9.67 | 9.76 | 9.14 | 9.16 | 9.16 | -3.88% | 492,259 |
| May 19, 2026 | 10.25 | 10.26 | 9.36 | 9.53 | 9.53 | -8.89% | 603,679 |
| May 15, 2026 | 10.68 | 10.76 | 10.29 | 10.46 | 10.46 | -5.25% | 549,227 |
| May 14, 2026 | 10.77 | 11.13 | 10.58 | 11.04 | 11.04 | 3.86% | 566,129 |
| May 13, 2026 | 10.10 | 10.88 | 10.03 | 10.63 | 10.63 | 3.40% | 815,101 |
| May 12, 2026 | 9.99 | 10.38 | 9.81 | 10.28 | 10.28 | 1.08% | 663,725 |
| May 11, 2026 | 9.91 | 10.40 | 9.76 | 10.17 | 10.17 | 2.01% | 559,532 |
| May 8, 2026 | 9.40 | 10.01 | 9.40 | 9.97 | 9.97 | 4.95% | 479,736 |
| May 7, 2026 | 10.15 | 10.48 | 9.39 | 9.50 | 9.50 | -5.09% | 681,705 |