Southern Cross Gold Consolidated Ltd. (TSXV:SXGC)
Canada
· Delayed Price · Currency is CAD 5.12
+0.03 (0.59%)
May 12, 2025, 4:00 PM EDT
TSXV:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.02 | 5.15 | 5.02 | 5.12 | - | 0.59% | 17,300 |
| 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 |
| Mar 28, 2025 | 4.46 | 4.51 | 4.34 | 4.40 | - | -4.35% | 8,212 |
| Mar 27, 2025 | 4.50 | 4.62 | 4.50 | 4.60 | - | 4.55% | 7,352 |
| Mar 26, 2025 | 4.48 | 4.48 | 4.24 | 4.40 | - | -1.12% | 2,600 |
| Mar 25, 2025 | 4.47 | 4.59 | 4.38 | 4.45 | - | -1.98% | 4,800 |
| Mar 24, 2025 | 4.35 | 4.57 | 4.35 | 4.54 | - | 8.10% | 5,400 |
| Mar 21, 2025 | 4.18 | 4.32 | 4.17 | 4.20 | - | -1.18% | 19,062 |
| Mar 20, 2025 | 4.03 | 4.40 | 3.89 | 4.25 | - | 6.52% | 13,531 |
| Mar 19, 2025 | 3.70 | 4.02 | 3.70 | 3.99 | - | 9.62% | 10,615 |
| Mar 18, 2025 | 3.63 | 3.66 | 3.61 | 3.64 | - | 4.00% | 8,000 |