Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada · Delayed Price · Currency is CAD 10.46
-0.58 (-5.25%)
May 15, 2026, 4:00 PM EST
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 815,889 |
| 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 |
| May 6, 2026 | 9.49 | 10.02 | 9.32 | 10.01 | 10.01 | 9.16% | 591,400 |
| May 5, 2026 | 9.48 | 9.54 | 9.13 | 9.17 | 9.17 | -0.97% | 262,821 |
| May 4, 2026 | 9.58 | 9.70 | 9.24 | 9.26 | 9.26 | -4.93% | 431,100 |
| May 1, 2026 | 9.80 | 9.92 | 9.46 | 9.74 | 9.74 | -0.61% | 421,425 |
| Apr 30, 2026 | 10.02 | 10.25 | 9.79 | 9.80 | 9.80 | 0.51% | 515,300 |
| Apr 29, 2026 | 10.09 | 10.12 | 9.74 | 9.75 | 9.75 | -4.51% | 240,936 |
| Apr 28, 2026 | 10.60 | 10.73 | 10.14 | 10.21 | 10.21 | -5.29% | 328,300 |
| Apr 27, 2026 | 10.82 | 10.89 | 10.57 | 10.78 | 10.78 | -0.65% | 242,800 |
| Apr 24, 2026 | 11.25 | 11.29 | 10.82 | 10.85 | 10.85 | -2.60% | 500,300 |
| Apr 23, 2026 | 11.20 | 11.56 | 10.84 | 11.14 | 11.14 | -1.85% | 358,330 |
| Apr 22, 2026 | 11.20 | 11.62 | 11.04 | 11.35 | 11.35 | 5.29% | 343,400 |
| Apr 21, 2026 | 11.31 | 11.61 | 10.74 | 10.78 | 10.78 | -3.75% | 713,000 |
| Apr 20, 2026 | 10.80 | 11.24 | 10.51 | 11.20 | 11.20 | 3.42% | 461,100 |
| Apr 17, 2026 | 10.93 | 11.74 | 10.64 | 10.83 | 10.83 | 0.56% | 670,500 |
| Apr 16, 2026 | 11.15 | 11.42 | 10.64 | 10.77 | 10.77 | -3.06% | 402,843 |
| Apr 15, 2026 | 11.01 | 11.26 | 10.73 | 11.11 | 11.11 | 0.91% | 743,405 |
| Apr 14, 2026 | 10.25 | 11.03 | 9.96 | 11.01 | 11.01 | 9.12% | 921,704 |
| Apr 13, 2026 | 10.12 | 10.48 | 10.06 | 10.09 | 10.09 | -0.30% | 870,519 |
| Apr 10, 2026 | 9.95 | 10.15 | 9.71 | 10.12 | 10.12 | 2.43% | 308,900 |
| Apr 9, 2026 | 9.69 | 10.12 | 9.56 | 9.88 | 9.88 | 3.46% | 297,300 |
| Apr 8, 2026 | 9.50 | 9.77 | 9.29 | 9.55 | 9.55 | 6.11% | 411,400 |
| Apr 7, 2026 | 9.11 | 9.14 | 8.70 | 9.00 | 9.00 | -0.11% | 207,147 |
| Apr 6, 2026 | 8.92 | 9.26 | 8.86 | 9.01 | 9.01 | -0.55% | 482,600 |
| Apr 2, 2026 | 8.74 | 9.23 | 8.68 | 9.06 | 9.06 | -1.20% | 438,300 |
| Apr 1, 2026 | 9.00 | 9.31 | 8.92 | 9.17 | 9.17 | 3.62% | 385,523 |
| Mar 31, 2026 | 8.65 | 8.89 | 8.53 | 8.85 | 8.85 | 6.50% | 810,426 |
| Mar 30, 2026 | 8.61 | 8.73 | 8.24 | 8.31 | 8.31 | -2.00% | 332,800 |
| Mar 27, 2026 | 8.10 | 8.54 | 8.01 | 8.48 | 8.48 | 4.69% | 497,600 |
| Mar 26, 2026 | 8.38 | 8.59 | 8.09 | 8.10 | 8.10 | -5.81% | 489,400 |
| Mar 25, 2026 | 8.50 | 8.75 | 8.50 | 8.60 | 8.60 | 5.78% | 507,700 |
| Mar 24, 2026 | 7.96 | 8.18 | 7.80 | 8.13 | 8.13 | 0.87% | 778,200 |
| Mar 23, 2026 | 7.77 | 8.22 | 7.77 | 8.06 | 8.06 | 4.00% | 1,032,444 |
| Mar 20, 2026 | 8.28 | 8.37 | 7.55 | 7.75 | 7.75 | -4.08% | 13,223,700 |
| Mar 19, 2026 | 7.68 | 8.18 | 7.38 | 8.08 | 8.08 | -4.83% | 1,945,700 |
| Mar 18, 2026 | 8.83 | 8.90 | 8.46 | 8.49 | 8.49 | -8.61% | 1,036,145 |
| Mar 17, 2026 | 9.20 | 9.35 | 9.03 | 9.29 | 9.29 | - | 742,700 |
| Mar 16, 2026 | 8.94 | 9.52 | 8.93 | 9.29 | 9.29 | 5.93% | 1,319,528 |
| Mar 13, 2026 | 9.09 | 9.37 | 8.75 | 8.77 | 8.77 | -3.41% | 611,942 |
| Mar 12, 2026 | 9.50 | 9.84 | 9.07 | 9.08 | 9.08 | -5.02% | 475,400 |
| Mar 11, 2026 | 9.75 | 9.87 | 9.16 | 9.56 | 9.56 | -2.45% | 308,225 |
| Mar 10, 2026 | 9.55 | 9.88 | 9.55 | 9.80 | 9.80 | 5.38% | 724,300 |
| Mar 9, 2026 | 10.15 | 10.15 | 9.17 | 9.30 | 9.30 | -9.71% | 1,215,424 |
| Mar 6, 2026 | 10.11 | 10.38 | 9.79 | 10.30 | 10.30 | 0.49% | 242,800 |