Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 12.76
+0.40 (3.24%)
Aug 27, 2026, 4:00 PM EST
TSX:SXGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.55 | 12.72 | 12.21 | 12.70 | - | 2.75% | 148,938 |
| 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 |
| Aug 13, 2026 | 12.20 | 12.20 | 11.86 | 12.01 | 12.01 | -1.15% | 276,426 |
| Aug 12, 2026 | 12.02 | 12.27 | 11.92 | 12.15 | 12.15 | 1.67% | 257,814 |
| Aug 11, 2026 | 12.10 | 12.16 | 11.74 | 11.95 | 11.95 | -1.08% | 370,690 |
| Aug 10, 2026 | 11.61 | 12.21 | 11.31 | 12.08 | 12.08 | 2.81% | 600,094 |
| Aug 7, 2026 | 11.41 | 12.17 | 11.38 | 11.75 | 11.75 | 7.90% | 1,002,400 |
| Aug 6, 2026 | 10.64 | 10.97 | 10.51 | 10.89 | 10.89 | 1.97% | 538,371 |
| Aug 5, 2026 | 11.00 | 11.59 | 10.62 | 10.68 | 10.68 | -0.09% | 880,095 |
| Aug 4, 2026 | 9.40 | 10.81 | 9.06 | 10.69 | 10.69 | 18.78% | 600,221 |
| Jul 31, 2026 | 9.34 | 9.36 | 8.93 | 9.00 | 9.00 | -7.50% | 354,417 |
| Jul 30, 2026 | 9.37 | 9.74 | 9.34 | 9.73 | 9.73 | 5.65% | 232,423 |
| Jul 29, 2026 | 9.00 | 9.54 | 8.86 | 9.21 | 9.21 | 0.44% | 317,549 |
| Jul 28, 2026 | 9.18 | 9.27 | 8.88 | 9.17 | 9.17 | -0.86% | 224,884 |
| Jul 27, 2026 | 9.26 | 9.35 | 9.02 | 9.25 | 9.25 | 2.55% | 330,256 |
| Jul 24, 2026 | 9.11 | 9.18 | 8.92 | 9.02 | 9.02 | -0.11% | 177,929 |
| Jul 23, 2026 | 9.00 | 9.10 | 8.80 | 9.03 | 9.03 | -2.90% | 241,602 |
| Jul 22, 2026 | 8.69 | 9.38 | 8.56 | 9.30 | 9.30 | 9.41% | 564,464 |
| Jul 21, 2026 | 8.33 | 8.53 | 8.17 | 8.50 | 8.50 | 5.59% | 466,732 |
| Jul 20, 2026 | 8.05 | 8.11 | 7.85 | 8.05 | 8.05 | 0.25% | 229,845 |
| 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 |