Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia
· Delayed Price · Currency is AUD 7.82
+0.07 (0.90%)
At close: Dec 5, 2025
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.73 | 7.80 | 7.65 | 7.75 | 7.75 | 0.39% | 162,180 |
| Dec 3, 2025 | 7.75 | 7.84 | 7.64 | 7.72 | 7.72 | 0.52% | 216,127 |
| Dec 2, 2025 | 7.87 | 7.87 | 7.61 | 7.68 | 7.68 | -2.54% | 160,521 |
| Dec 1, 2025 | 7.95 | 8.15 | 7.87 | 7.88 | 7.88 | 0.51% | 318,069 |
| Nov 28, 2025 | 7.80 | 8.04 | 7.61 | 7.84 | 7.84 | 3.16% | 367,511 |
| Nov 26, 2025 | 7.44 | 7.65 | 7.35 | 7.60 | 7.60 | 2.43% | 338,900 |
| Nov 25, 2025 | 7.20 | 7.45 | 7.20 | 7.42 | 7.42 | 8.64% | 578,073 |
| Nov 24, 2025 | 6.80 | 6.95 | 6.74 | 6.83 | 6.83 | 1.94% | 7,112,184 |
| Nov 21, 2025 | 7.12 | 7.12 | 6.69 | 6.70 | 6.70 | -8.09% | 825,612 |
| Nov 20, 2025 | 7.48 | 7.58 | 7.13 | 7.29 | 7.29 | -2.41% | 846,077 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.43 | 7.47 | 7.47 | 1.91% | 874,672 |
| Nov 18, 2025 | 7.80 | 7.88 | 7.32 | 7.33 | 7.33 | -4.56% | 534,186 |
| Nov 17, 2025 | 7.65 | 7.86 | 7.61 | 7.68 | 7.68 | -0.65% | 476,412 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.47 | 7.73 | 7.73 | -3.37% | 628,470 |
| Nov 13, 2025 | 7.99 | 8.14 | 7.90 | 8.00 | 8.00 | 0.25% | 601,309 |
| Nov 12, 2025 | 8.15 | 8.21 | 7.90 | 7.98 | 7.98 | -1.72% | 387,642 |
| Nov 11, 2025 | 8.27 | 8.37 | 8.12 | 8.12 | 8.12 | 0.25% | 273,020 |
| Nov 10, 2025 | 7.98 | 8.19 | 7.98 | 8.10 | 8.10 | 1.50% | 384,172 |
| Nov 7, 2025 | 7.98 | 8.15 | 7.91 | 7.98 | 7.98 | - | 679,504 |
| Nov 6, 2025 | 8.57 | 8.61 | 7.97 | 7.98 | 7.98 | -7.53% | 685,416 |
| Nov 5, 2025 | 8.64 | 8.72 | 8.34 | 8.63 | 8.63 | -1.82% | 388,318 |
| Nov 4, 2025 | 8.95 | 9.13 | 8.78 | 8.79 | 8.79 | -1.90% | 213,682 |
| Nov 3, 2025 | 9.05 | 9.05 | 8.79 | 8.96 | 8.96 | -1.32% | 111,193 |
| Oct 31, 2025 | 9.10 | 9.28 | 9.02 | 9.08 | 9.08 | 2.95% | 250,393 |
| Oct 30, 2025 | 8.68 | 8.94 | 8.65 | 8.82 | 8.82 | 1.97% | 159,659 |
| Oct 29, 2025 | 8.58 | 8.76 | 8.55 | 8.65 | 8.65 | 2.37% | 347,445 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.34 | 8.45 | 8.45 | -3.98% | 684,108 |
| Oct 27, 2025 | 8.70 | 8.83 | 8.64 | 8.80 | 8.80 | 2.68% | 400,834 |
| Oct 24, 2025 | 8.68 | 8.80 | 8.38 | 8.57 | 8.57 | 2.63% | 464,904 |
| Oct 23, 2025 | 8.15 | 8.71 | 8.10 | 8.35 | 8.35 | 4.90% | 700,642 |
| Oct 22, 2025 | 7.95 | 8.10 | 7.78 | 7.96 | 7.96 | -7.44% | 1,021,350 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.50 | 8.60 | 8.60 | 3.99% | 226,061 |
| Oct 20, 2025 | 8.50 | 8.53 | 8.14 | 8.27 | 8.27 | -10.11% | 489,893 |
| Oct 17, 2025 | 8.95 | 9.22 | 8.89 | 9.20 | 9.20 | 4.55% | 1,000,830 |
| Oct 16, 2025 | 8.82 | 8.98 | 8.80 | 8.80 | 8.80 | -0.11% | 122,222 |
| Oct 15, 2025 | 8.70 | 8.88 | 8.43 | 8.81 | 8.81 | 1.50% | 316,548 |
| Oct 14, 2025 | 8.52 | 8.75 | 8.52 | 8.68 | 8.68 | 2.00% | 404,649 |
| Oct 13, 2025 | 8.28 | 8.62 | 8.20 | 8.51 | 8.51 | 2.78% | 314,097 |
| Oct 10, 2025 | 8.39 | 8.44 | 8.15 | 8.28 | 8.28 | -2.36% | 432,372 |
| Oct 9, 2025 | 8.45 | 8.49 | 8.35 | 8.48 | 8.48 | 0.24% | 264,772 |
| Oct 8, 2025 | 8.40 | 8.50 | 8.30 | 8.46 | 8.46 | - | 218,114 |
| Oct 7, 2025 | 8.60 | 8.60 | 8.36 | 8.46 | 8.46 | -1.05% | 438,919 |
| Oct 6, 2025 | 8.41 | 8.55 | 8.34 | 8.55 | 8.55 | 1.91% | 208,635 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.31 | 8.39 | 8.39 | -1.87% | 346,969 |
| Oct 2, 2025 | 8.50 | 8.66 | 8.32 | 8.55 | 8.55 | 0.59% | 317,437 |
| Oct 1, 2025 | 8.10 | 8.60 | 8.10 | 8.50 | 8.50 | 5.46% | 570,908 |
| Sep 30, 2025 | 7.95 | 8.06 | 7.72 | 8.06 | 8.06 | 1.00% | 858,185 |
| Sep 29, 2025 | 7.90 | 7.99 | 7.75 | 7.98 | 7.98 | 0.38% | 405,349 |
| Sep 26, 2025 | 7.44 | 7.95 | 7.39 | 7.95 | 7.95 | 6.71% | 1,146,982 |
| Sep 25, 2025 | 7.54 | 7.63 | 7.40 | 7.45 | 7.45 | -1.32% | 274,726 |
| Sep 24, 2025 | 7.50 | 7.69 | 7.45 | 7.55 | 7.55 | -1.05% | 403,024 |
| Sep 23, 2025 | 7.56 | 7.65 | 7.44 | 7.63 | 7.63 | 1.87% | 308,838 |
| Sep 22, 2025 | 7.26 | 7.59 | 7.26 | 7.49 | 7.49 | 5.05% | 712,951 |
| Sep 19, 2025 | 7.21 | 7.39 | 6.85 | 7.13 | 7.13 | 2.15% | 8,458,364 |
| Sep 18, 2025 | 6.76 | 7.01 | 6.68 | 6.98 | 6.98 | 3.87% | 348,813 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.68 | 6.72 | 6.72 | -4.14% | 373,623 |
| Sep 16, 2025 | 6.97 | 7.08 | 6.90 | 7.01 | 7.01 | 0.29% | 287,178 |
| Sep 15, 2025 | 7.18 | 7.18 | 6.96 | 6.99 | 6.99 | -2.65% | 314,432 |
| Sep 12, 2025 | 7.08 | 7.25 | 7.03 | 7.18 | 7.18 | 2.43% | 286,515 |
| Sep 11, 2025 | 7.10 | 7.15 | 6.98 | 7.01 | 7.01 | -0.71% | 324,218 |
| Sep 10, 2025 | 7.35 | 7.45 | 6.97 | 7.06 | 7.06 | -3.81% | 457,716 |
| Sep 9, 2025 | 7.30 | 7.36 | 7.10 | 7.34 | 7.34 | 2.09% | 492,979 |
| Sep 8, 2025 | 7.12 | 7.30 | 7.00 | 7.19 | 7.19 | 4.51% | 469,743 |
| Sep 5, 2025 | 6.72 | 6.97 | 6.72 | 6.88 | 6.88 | 1.03% | 285,095 |
| Sep 4, 2025 | 6.95 | 6.95 | 6.66 | 6.81 | 6.81 | -1.30% | 332,969 |
| Sep 3, 2025 | 7.00 | 7.10 | 6.88 | 6.90 | 6.90 | -1.43% | 396,083 |
| Sep 2, 2025 | 7.00 | 7.24 | 6.72 | 7.00 | 7.00 | 5.11% | 700,446 |
| Sep 1, 2025 | 6.60 | 6.87 | 6.46 | 6.66 | 6.66 | 1.37% | 515,370 |
| Aug 29, 2025 | 6.50 | 6.66 | 6.49 | 6.57 | 6.57 | 1.39% | 570,696 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.36 | 6.48 | 6.48 | 0.15% | 659,943 |
| Aug 27, 2025 | 6.37 | 6.57 | 6.37 | 6.47 | 6.47 | 3.03% | 523,302 |
| Aug 26, 2025 | 6.55 | 6.89 | 6.28 | 6.28 | 6.28 | -1.10% | 3,227,020 |
| Aug 25, 2025 | 6.30 | 6.56 | 6.19 | 6.35 | 6.35 | 4.10% | 758,029 |
| Aug 22, 2025 | 6.00 | 6.22 | 5.96 | 6.10 | 6.10 | 3.39% | 336,562 |
| Aug 21, 2025 | 5.87 | 6.01 | 5.77 | 5.90 | 5.90 | -0.17% | 603,593 |
| Aug 20, 2025 | 6.20 | 6.20 | 5.80 | 5.91 | 5.91 | -3.90% | 647,486 |
| Aug 19, 2025 | 5.96 | 6.20 | 5.89 | 6.15 | 6.15 | 4.24% | 421,245 |
| Aug 18, 2025 | 5.94 | 6.21 | 5.89 | 5.90 | 5.90 | -0.17% | 331,848 |
| Aug 15, 2025 | 5.85 | 5.98 | 5.74 | 5.91 | 5.91 | -1.50% | 282,743 |
| Aug 14, 2025 | 6.07 | 6.08 | 5.95 | 6.00 | 6.00 | -1.15% | 304,934 |
| Aug 13, 2025 | 6.08 | 6.12 | 5.95 | 6.07 | 6.07 | 1.17% | 528,719 |
| Aug 12, 2025 | 5.51 | 6.07 | 5.50 | 6.00 | 6.00 | 8.50% | 337,880 |
| Aug 11, 2025 | 5.52 | 5.57 | 5.50 | 5.53 | 5.53 | 1.10% | 348,926 |
| Aug 8, 2025 | 5.50 | 5.60 | 5.43 | 5.47 | 5.47 | -0.55% | 333,373 |
| Aug 7, 2025 | 5.80 | 5.92 | 5.47 | 5.50 | 5.50 | -2.83% | 395,904 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.51 | 5.66 | 5.66 | 4.62% | 442,036 |
| Aug 5, 2025 | 5.56 | 5.78 | 5.40 | 5.41 | 5.41 | -1.81% | 335,348 |
| Aug 4, 2025 | 5.50 | 5.76 | 5.49 | 5.51 | 5.51 | 2.61% | 371,247 |
| Aug 1, 2025 | 5.37 | 5.65 | 5.25 | 5.37 | 5.37 | -0.92% | 343,163 |
| Jul 31, 2025 | 5.38 | 5.43 | 5.21 | 5.42 | 5.42 | -2.52% | 338,694 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.47 | 5.56 | 5.56 | -4.47% | 178,305 |
| Jul 29, 2025 | 5.88 | 6.01 | 5.74 | 5.82 | 5.82 | 0.87% | 172,773 |
| Jul 28, 2025 | 5.71 | 5.89 | 5.71 | 5.77 | 5.77 | 1.23% | 204,649 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.61 | 5.70 | 5.70 | -3.06% | 378,827 |
| Jul 24, 2025 | 5.95 | 5.99 | 5.62 | 5.88 | 5.88 | -2.81% | 243,134 |
| Jul 23, 2025 | 6.14 | 6.14 | 5.95 | 6.05 | 6.05 | -1.63% | 190,433 |
| Jul 22, 2025 | 5.98 | 6.26 | 5.98 | 6.15 | 6.15 | 4.41% | 253,587 |
| Jul 21, 2025 | 6.02 | 6.08 | 5.89 | 5.89 | 5.89 | -3.92% | 203,384 |
| Jul 18, 2025 | 5.99 | 6.16 | 5.99 | 6.13 | 6.13 | 2.51% | 193,357 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | -1.81% | 109,914 |