Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada
· Delayed Price · Currency is CAD 5.25
+0.07 (1.35%)
Aug 15, 2025, 4:00 PM EDT
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.30 | 5.30 | 5.18 | 5.25 | - | 1.35% | 5,347 |
| Aug 14, 2025 | 5.26 | 5.26 | 5.11 | 5.18 | - | -2.08% | 27,200 |
| Aug 13, 2025 | 5.26 | 5.31 | 5.24 | 5.29 | - | 0.38% | 24,460 |
| Aug 12, 2025 | 5.12 | 5.31 | 5.12 | 5.27 | - | 4.77% | 17,598 |
| Aug 11, 2025 | 4.92 | 5.06 | 4.90 | 5.03 | - | 2.86% | 18,220 |
| Aug 8, 2025 | 4.99 | 4.99 | 4.85 | 4.89 | - | 0.62% | 11,900 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.85 | 4.86 | - | -1.82% | 11,100 |
| Aug 6, 2025 | 4.88 | 4.96 | 4.88 | 4.95 | - | 1.02% | 16,300 |
| Aug 5, 2025 | 4.95 | 5.00 | 4.86 | 4.90 | - | 2.30% | 13,100 |
| Aug 1, 2025 | 4.72 | 5.00 | 4.66 | 4.79 | - | 3.68% | 18,500 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | - | -0.43% | 20,791 |
| Jul 30, 2025 | 4.92 | 4.92 | 4.63 | 4.64 | - | -7.01% | 25,700 |
| Jul 29, 2025 | 5.06 | 5.07 | 4.99 | 4.99 | - | -2.54% | 3,000 |
| Jul 28, 2025 | 5.18 | 5.18 | 5.05 | 5.12 | - | 0.59% | 11,900 |
| Jul 25, 2025 | 5.06 | 5.12 | 4.87 | 5.09 | - | -0.39% | 18,300 |
| Jul 24, 2025 | 5.29 | 5.29 | 5.01 | 5.11 | - | 0.39% | 19,700 |
| Jul 23, 2025 | 5.30 | 5.32 | 4.95 | 5.09 | - | -4.32% | 45,492 |
| Jul 22, 2025 | 5.38 | 5.38 | 5.22 | 5.32 | - | 0.57% | 23,655 |
| Jul 21, 2025 | 5.19 | 5.32 | 5.19 | 5.29 | - | - | 6,821 |
| Jul 18, 2025 | 5.42 | 5.42 | 5.26 | 5.29 | - | 1.54% | 8,074 |
| Jul 17, 2025 | 5.29 | 5.29 | 5.09 | 5.21 | - | -2.25% | 150,716 |
| Jul 16, 2025 | 5.49 | 5.58 | 5.32 | 5.33 | - | -4.14% | 5,542 |
| Jul 15, 2025 | 5.71 | 5.74 | 5.46 | 5.56 | - | 0.54% | 27,788 |
| Jul 14, 2025 | 5.33 | 5.59 | 5.33 | 5.53 | - | 6.35% | 22,351 |
| Jul 11, 2025 | 5.43 | 5.63 | 5.20 | 5.20 | - | -4.94% | 20,600 |
| Jul 10, 2025 | 5.28 | 5.47 | 5.28 | 5.47 | - | 0.92% | 8,259 |
| Jul 9, 2025 | 5.44 | 5.45 | 5.38 | 5.42 | - | -2.17% | 11,634 |
| 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 |