Southern Cross Gold Consolidated Ltd. (TSXV:SXGC)
Canada
· Delayed Price · Currency is CAD 6.40
-0.17 (-2.59%)
Jun 13, 2025, 9:30 AM EDT
TSXV:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 6.37 | 6.58 | 6.37 | 6.57 | - | 4.62% | 18,760 |
| Jun 11, 2025 | 6.18 | 6.32 | 6.17 | 6.28 | - | 2.45% | 41,440 |
| Jun 10, 2025 | 6.23 | 6.23 | 6.02 | 6.13 | - | 1.16% | 56,820 |
| Jun 9, 2025 | 5.96 | 6.07 | 5.96 | 6.06 | - | 1.00% | 6,300 |
| Jun 6, 2025 | 6.07 | 6.12 | 5.98 | 6.00 | - | -1.15% | 13,746 |
| Jun 5, 2025 | 6.11 | 6.13 | 6.01 | 6.07 | - | 0.50% | 17,770 |
| Jun 4, 2025 | 6.02 | 6.09 | 6.02 | 6.04 | - | -2.74% | 3,200 |
| Jun 3, 2025 | 5.91 | 6.21 | 5.91 | 6.21 | - | 6.52% | 65,380 |
| Jun 2, 2025 | 5.73 | 5.86 | 5.71 | 5.83 | - | 5.05% | 16,894 |
| May 30, 2025 | 5.44 | 5.58 | 5.35 | 5.55 | - | 2.97% | 32,076 |
| May 29, 2025 | 5.27 | 5.40 | 5.27 | 5.39 | - | 4.05% | 12,200 |
| May 28, 2025 | 5.15 | 5.23 | 5.13 | 5.18 | - | 1.77% | 18,929 |
| May 27, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | - | 0.20% | 1,100 |
| May 26, 2025 | 5.23 | 5.23 | 5.06 | 5.08 | - | -2.12% | 4,100 |
| May 23, 2025 | 5.27 | 5.27 | 5.19 | 5.19 | - | 1.17% | 500 |
| May 22, 2025 | 5.09 | 5.13 | 5.01 | 5.13 | - | -1.35% | 1,800 |
| May 21, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | - | 0.39% | 2,759 |
| May 20, 2025 | 5.15 | 5.22 | 5.12 | 5.18 | - | 1.57% | 12,100 |
| May 16, 2025 | 5.02 | 5.15 | 4.97 | 5.10 | - | -0.20% | 11,900 |
| May 15, 2025 | 5.15 | 5.15 | 5.04 | 5.11 | - | 3.02% | 11,100 |
| May 14, 2025 | 4.95 | 5.17 | 4.93 | 4.96 | - | 1.02% | 12,729 |
| May 13, 2025 | 4.95 | 5.07 | 4.83 | 4.91 | - | -4.10% | 9,500 |
| May 12, 2025 | 5.02 | 5.15 | 5.02 | 5.12 | - | 0.59% | 58,300 |
| May 9, 2025 | 5.02 | 5.24 | 5.02 | 5.09 | - | 2.00% | 9,900 |
| May 8, 2025 | 5.00 | 5.02 | 4.94 | 4.99 | - | -0.40% | 4,000 |
| May 7, 2025 | 5.11 | 5.11 | 5.00 | 5.01 | - | -0.20% | 11,426 |
| May 6, 2025 | 4.88 | 5.10 | 4.88 | 5.02 | - | 2.03% | 16,400 |
| May 5, 2025 | 4.85 | 4.92 | 4.83 | 4.92 | - | 2.29% | 6,700 |
| May 2, 2025 | 4.77 | 4.88 | 4.77 | 4.81 | - | 4.79% | 2,200 |
| May 1, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | - | -1.50% | 1,400 |
| Apr 28, 2025 | 4.65 | 4.72 | 4.64 | 4.66 | - | -2.92% | 9,905 |
| Apr 25, 2025 | 4.73 | 4.80 | 4.70 | 4.80 | - | -0.21% | 2,600 |
| Apr 24, 2025 | 4.80 | 4.95 | 4.80 | 4.81 | - | 2.56% | 14,042 |
| Apr 23, 2025 | 4.56 | 4.69 | 4.51 | 4.69 | - | 0.86% | 1,400 |
| Apr 22, 2025 | 4.56 | 4.68 | 4.54 | 4.65 | - | 1.53% | 70,999 |
| Apr 21, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | - | 1.10% | 7,400 |
| Apr 17, 2025 | 4.26 | 4.59 | 4.26 | 4.53 | - | 1.57% | 19,900 |
| Apr 16, 2025 | 4.44 | 4.65 | 4.44 | 4.46 | - | 0.68% | 14,538 |
| Apr 15, 2025 | 4.49 | 4.49 | 4.40 | 4.43 | - | -1.77% | 4,600 |
| Apr 14, 2025 | 4.51 | 4.54 | 4.45 | 4.51 | - | -0.88% | 1,700 |
| Apr 11, 2025 | 4.31 | 4.55 | 4.27 | 4.55 | - | 11.79% | 9,100 |
| Apr 10, 2025 | 3.99 | 4.14 | 3.99 | 4.07 | - | 2.78% | 1,800 |
| Apr 9, 2025 | 3.81 | 4.00 | 3.79 | 3.96 | - | 2.59% | 2,900 |
| Apr 8, 2025 | 4.00 | 4.00 | 3.83 | 3.86 | - | 1.05% | 800 |
| Apr 7, 2025 | 3.96 | 4.00 | 3.82 | 3.82 | - | -6.83% | 3,200 |
| Apr 4, 2025 | 4.11 | 4.19 | 4.02 | 4.10 | - | -5.53% | 3,600 |
| Apr 3, 2025 | 4.21 | 4.34 | 4.15 | 4.34 | - | - | 2,500 |
| Apr 2, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | - | -1.14% | 1,000 |
| Apr 1, 2025 | 4.54 | 4.58 | 4.34 | 4.39 | - | -1.35% | 3,440 |
| Mar 31, 2025 | 4.25 | 4.45 | 4.25 | 4.45 | - | 1.14% | 600 |