Southern Cross Gold Consolidated Ltd. (TSXV:SXGC)
Canada
· Delayed Price · Currency is CAD 5.54
-0.01 (-0.18%)
Jul 8, 2025, 4:00 PM EDT
TSXV:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.51 | 5.60 | 5.48 | 5.54 | - | -0.18% | 11,921 |
| Jul 7, 2025 | 5.64 | 5.73 | 5.51 | 5.55 | - | -6.41% | 16,149 |
| Jul 4, 2025 | 6.07 | 6.07 | 5.89 | 5.93 | - | -4.35% | 1,702 |
| Jul 3, 2025 | 6.22 | 6.33 | 6.08 | 6.20 | - | -1.59% | 5,646 |
| Jul 2, 2025 | 6.80 | 6.80 | 6.30 | 6.30 | - | -1.25% | 9,300 |
| Jun 30, 2025 | 6.30 | 6.45 | 6.20 | 6.38 | - | 1.75% | 7,500 |
| Jun 27, 2025 | 6.30 | 6.30 | 6.17 | 6.27 | - | -2.64% | 30,400 |
| Jun 26, 2025 | 6.54 | 6.54 | 6.35 | 6.44 | - | -1.68% | 9,600 |
| Jun 25, 2025 | 6.77 | 6.79 | 6.55 | 6.55 | - | -3.68% | 9,500 |
| Jun 24, 2025 | 6.64 | 6.80 | 6.64 | 6.80 | - | 0.29% | 8,588 |
| Jun 23, 2025 | 6.80 | 6.83 | 6.72 | 6.78 | - | -0.73% | 6,900 |
| Jun 20, 2025 | 6.86 | 6.91 | 6.77 | 6.83 | - | -1.01% | 38,000 |
| Jun 19, 2025 | 7.08 | 7.08 | 6.89 | 6.90 | - | 2.53% | 26,935 |
| Jun 18, 2025 | 6.75 | 6.81 | 6.72 | 6.73 | - | 2.75% | 37,100 |
| Jun 17, 2025 | 6.56 | 6.75 | 6.55 | 6.55 | - | - | 9,390 |
| Jun 16, 2025 | 6.40 | 6.56 | 6.36 | 6.55 | - | 1.24% | 12,800 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.37 | 6.47 | - | -1.52% | 15,500 |
| 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 |