Southern Cross Gold Consolidated(TSE:SXGC)
CA$8.07-0.14 (-1.71%)
TSE:SXGC
Southern Cross Gold Consolidated historical prices
CA$8.07
At close:-0.14 (-1.71%)
Want to see TSE:SXGC full AI Analyst Report?
Southern Cross Gold Consolidated (SXGC) Historical Prices
42 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.28 | 8.28 | 7.96 | 8.07 | 8.07 | -1.71% | 664,619 | 1.24 |
| Nov 12, 2026 | 8.31 | 8.40 | 8.03 | 8.21 | 8.21 | -4.09% | 469,485 | 0.87 |
| Nov 11, 2026 | 8.76 | 8.83 | 8.51 | 8.56 | 8.56 | -2.39% | 520,622 | 0.98 |
| Nov 10, 2026 | 9.00 | 9.09 | 8.61 | 8.77 | 8.77 | +1.98% | 673,634 | 1.28 |
| Nov 09, 2026 | 8.83 | 9.28 | 8.80 | 9.16 | 9.16 | +6.51% | 551,053 | 1.05 |
| Nov 06, 2026 | 8.43 | 8.65 | 8.25 | 8.60 | 8.60 | +0.70% | 555,147 | 1.07 |
| Nov 05, 2026 | 8.45 | 8.70 | 8.21 | 8.54 | 8.54 | +5.17% | 1,750,245 | 3.49 |
| Nov 04, 2026 | 8.41 | 8.70 | 7.57 | 8.12 | 8.12 | +1.50% | 2,090,898 | 4.32 |
| Nov 03, 2026 | 8.07 | 8.24 | 7.91 | 8.00 | 8.00 | -2.56% | 423,743 | 0.87 |
| Nov 02, 2026 | 8.43 | 8.59 | 8.05 | 8.21 | 8.21 | -0.85% | 414,199 | 0.84 |
| Oct 30, 2026 | 8.35 | 8.41 | 8.08 | 8.28 | 8.28 | -5.15% | 957,920 | 1.96 |
| Oct 29, 2026 | 9.13 | 9.13 | 8.66 | 8.73 | 8.73 | -6.53% | 563,152 | 1.18 |
| Oct 28, 2026 | 9.25 | 9.35 | 9.09 | 9.34 | 9.34 | +0.21% | 457,181 | 0.96 |
| Oct 27, 2026 | 8.96 | 9.33 | 8.82 | 9.32 | 9.32 | +7.00% | 617,708 | 1.31 |
| Oct 26, 2026 | 8.53 | 8.88 | 8.46 | 8.71 | 8.71 | +2.23% | 485,697 | 1.04 |
| Oct 23, 2026 | 9.12 | 9.12 | 8.32 | 8.52 | 8.52 | -7.89% | 1,167,311 | 2.57 |
| Oct 22, 2026 | 9.65 | 9.66 | 9.10 | 9.25 | 9.25 | -8.05% | 660,550 | 1.47 |
| Oct 21, 2026 | 10.00 | 10.15 | 9.90 | 10.06 | 10.06 | +2.03% | 512,573 | 1.16 |
| Oct 20, 2026 | 9.84 | 10.20 | 9.83 | 9.86 | 9.86 | -1.89% | 325,995 | 0.74 |
| Oct 19, 2026 | 10.00 | 10.16 | 9.83 | 10.05 | 10.05 | -0.10% | 382,795 | 0.86 |
| Oct 16, 2026 | 10.00 | 10.40 | 9.97 | 10.06 | 10.06 | +1.41% | 255,872 | 0.57 |
| Oct 15, 2026 | 9.75 | 9.97 | 9.56 | 9.92 | 9.92 | +1.74% | 341,982 | 0.77 |
| Oct 14, 2026 | 10.28 | 10.28 | 9.66 | 9.75 | 9.75 | -4.97% | 573,375 | 1.30 |
| Oct 13, 2026 | 10.70 | 10.71 | 10.08 | 10.26 | 10.26 | -3.66% | 412,915 | 0.94 |
| Oct 12, 2026 | 10.67 | 10.70 | 10.52 | 10.65 | 10.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.67 | 10.70 | 10.52 | 10.65 | 10.65 | +1.43% | 373,306 | 0.84 |
| Oct 08, 2026 | 10.74 | 10.86 | 10.25 | 10.50 | 10.50 | -1.32% | 461,147 | 1.04 |
| Oct 07, 2026 | 11.06 | 11.06 | 10.50 | 10.64 | 10.64 | -3.27% | 389,721 | 0.89 |
| Oct 06, 2026 | 11.10 | 11.12 | 10.84 | 11.00 | 11.00 | -0.72% | 332,920 | 0.76 |
| Oct 05, 2026 | 11.40 | 11.41 | 10.75 | 11.08 | 11.08 | -2.46% | 499,281 | 1.14 |
| Oct 02, 2026 | 11.62 | 11.62 | 11.13 | 11.36 | 11.36 | +0.98% | 475,267 | 1.09 |
| Oct 01, 2026 | 11.33 | 11.74 | 11.05 | 11.25 | 11.25 | -2.17% | 442,273 | 1.02 |
| Sep 30, 2026 | 11.78 | 11.83 | 11.43 | 11.50 | 11.50 | -1.12% | 437,232 | 1.02 |
| Sep 29, 2026 | 11.72 | 11.77 | 11.50 | 11.63 | 11.63 | +0.69% | 467,932 | 1.08 |
| Sep 28, 2026 | 11.67 | 11.78 | 11.36 | 11.55 | 11.55 | -5.09% | 409,247 | 0.96 |
| Sep 25, 2026 | 12.41 | 12.42 | 11.95 | 12.17 | 12.17 | -0.49% | 494,016 | 1.16 |
| Sep 24, 2026 | 12.54 | 12.99 | 11.85 | 12.23 | 12.23 | -3.93% | 452,898 | 1.07 |
| Sep 23, 2026 | 12.98 | 13.01 | 12.50 | 12.73 | 12.73 | -3.41% | 489,633 | 1.16 |
| Sep 22, 2026 | 13.13 | 13.60 | 12.70 | 13.18 | 13.18 | +2.57% | 323,277 | 0.76 |
| Sep 21, 2026 | 12.76 | 12.91 | 12.63 | 12.85 | 12.85 | +0.39% | 277,154 | 0.64 |
| Sep 18, 2026 | 12.65 | 13.07 | 12.54 | 12.80 | 12.80 | +4.23% | 3,228,822 | 8.24 |
| Sep 17, 2026 | 12.04 | 12.34 | 11.79 | 12.28 | 12.28 | +5.95% | 399,623 | 1.01 |
| Sep 16, 2026 | 11.96 | 12.05 | 11.43 | 11.59 | 11.59 | -2.36% | 231,883 | 0.45 |
| Sep 15, 2026 | 12.18 | 12.45 | 11.67 | 11.87 | 11.87 | -2.63% | 301,831 | 0.58 |
| Sep 14, 2026 | 12.00 | 12.38 | 11.71 | 12.19 | 12.19 | -1.06% | 340,546 | 0.64 |
| Sep 11, 2026 | 12.60 | 12.75 | 12.18 | 12.32 | 12.32 | -0.08% | 540,330 | 1.01 |
| Sep 10, 2026 | 11.94 | 12.98 | 11.76 | 12.33 | 12.33 | +1.31% | 630,239 | 1.19 |
| Sep 09, 2026 | 12.00 | 12.30 | 11.90 | 12.17 | 12.17 | +3.75% | 337,919 | 0.63 |
| Sep 08, 2026 | 12.00 | 12.00 | 11.66 | 11.73 | 11.73 | -2.66% | 371,774 | 0.68 |
| Sep 07, 2026 | 12.10 | 12.16 | 11.85 | 12.05 | 12.05 | 0.00% | 0 | 0.00 |
