Southern Cross Gold Consolidated Ltd. (TSXV:SXGC)
Canada
· Delayed Price · Currency is CAD 3.500
-0.130 (-3.58%)
Feb 21, 2025, 4:00 PM EST
TSXV:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 1.11% | 97,351 |
| Feb 19, 2025 | 3.41 | 3.60 | 3.41 | 3.59 | 3.59 | 0.28% | 43,731 |
| Feb 18, 2025 | 3.60 | 3.62 | 3.45 | 3.58 | 3.58 | 2.87% | 134,493 |
| Feb 14, 2025 | 3.40 | 3.53 | 3.40 | 3.48 | 3.48 | 2.65% | 18,150 |
| Feb 13, 2025 | 3.48 | 3.55 | 3.36 | 3.39 | 3.39 | -0.29% | 50,705 |
| Feb 12, 2025 | 3.49 | 3.49 | 3.34 | 3.40 | 3.40 | 1.19% | 121,076 |
| Feb 11, 2025 | 3.53 | 3.63 | 3.36 | 3.36 | 3.36 | -7.18% | 137,865 |
| Feb 10, 2025 | 3.53 | 3.64 | 3.53 | 3.62 | 3.62 | 1.40% | 122,775 |
| Feb 7, 2025 | 3.48 | 3.62 | 3.48 | 3.57 | 3.57 | 1.13% | 137,583 |
| Feb 6, 2025 | 3.51 | 3.65 | 3.40 | 3.53 | 3.53 | 0.28% | 80,467 |
| Feb 5, 2025 | 3.50 | 3.59 | 3.50 | 3.52 | 3.52 | 0.57% | 130,555 |
| Feb 4, 2025 | 3.27 | 3.51 | 3.27 | 3.50 | 3.50 | 7.69% | 211,430 |
| Feb 3, 2025 | 3.37 | 3.49 | 3.25 | 3.25 | 3.25 | -2.99% | 12,660 |
| Jan 31, 2025 | 3.44 | 3.53 | 3.32 | 3.35 | 3.35 | -2.90% | 70,283 |
| Jan 30, 2025 | 3.37 | 3.64 | 3.37 | 3.45 | 3.45 | 2.37% | 437,183 |
| Jan 29, 2025 | 3.31 | 3.37 | 3.23 | 3.37 | 3.37 | -1.75% | 68,235 |
| Jan 28, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | - | 15,620 |
| Jan 27, 2025 | 3.51 | 3.60 | 3.39 | 3.43 | 3.43 | -4.72% | 42,827 |
| Jan 24, 2025 | 3.39 | 3.84 | 3.39 | 3.60 | 3.60 | 7.46% | 58,154 |
| Jan 23, 2025 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | 1.52% | 34,135 |
| Jan 22, 2025 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | 0.30% | 10,154 |
| Jan 21, 2025 | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -0.30% | 31,186 |
| Jan 20, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 21,229 |
| Jan 17, 2025 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | 2.80% | 4,937 |