Southern Cross Gold Consolidated Ltd. (FRA:MV3)
Germany
· Delayed Price · Currency is EUR 4.370
+0.117 (2.75%)
At close: Dec 4, 2025
FRA:MV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.43% | - |
| Dec 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.75% | - |
| Dec 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.97% | - |
| Dec 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.69% | - |
| Dec 1, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.91% | - |
| Nov 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.62% | - |
| Nov 27, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.56% | - |
| Nov 26, 2025 | 4.10 | 4.32 | 4.08 | 4.08 | 4.08 | -3.59% | 20 |
| Nov 25, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 7.73% | 1,000 |
| Nov 24, 2025 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 1.76% | 315 |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.03% | - |
| Nov 20, 2025 | 4.18 | 4.18 | 3.86 | 3.86 | 3.86 | -6.85% | 315 |
| Nov 19, 2025 | 4.28 | 4.44 | 4.15 | 4.15 | 4.15 | -0.19% | 200 |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.28% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -3.20% | 2,250 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -3.46% | 400 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.63% | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.33% | - |
| Nov 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.04% | - |
| Nov 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.32% | - |
| Nov 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -5.84% | - |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.06% | - |
| Nov 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.82% | - |
| Nov 4, 2025 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -2.70% | 1,126 |
| Nov 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.19% | - |
| Oct 31, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.59% | - |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.01% | - |
| Oct 29, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.82% | - |
| Oct 28, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.87% | 2,250 |
| Oct 27, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.10% | 14,598 |
| Oct 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.89% | - |
| Oct 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44% | - |
| Oct 22, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | -7.10% | 2,500 |
| Oct 21, 2025 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | -1.88% | 410 |
| Oct 20, 2025 | 4.53 | 4.69 | 4.53 | 4.69 | 4.69 | 4.27% | 10 |
| Oct 17, 2025 | 5.04 | 5.04 | 4.50 | 4.50 | 4.50 | -8.24% | 1,031 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1.87% | 500 |
| Oct 15, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.68% | - |
| Oct 14, 2025 | 4.67 | 4.85 | 4.67 | 4.85 | 4.85 | 4.62% | 90 |
| Oct 13, 2025 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -1.11% | 1,000 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Oct 9, 2025 | 4.78 | 4.85 | 4.78 | 4.78 | 4.78 | 1.77% | 3,300 |
| Oct 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.32% | 100 |
| Oct 7, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.00% | - |
| Oct 6, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | 2.74% | 1,039 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.73% | - |
| Oct 2, 2025 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 5.94% | 583 |
| Oct 1, 2025 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 7.16% | 150 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.10% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.28% | - |
| Sep 26, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.59% | - |
| Sep 25, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 2.87% | 500 |
| Sep 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.36% | - |
| Sep 23, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 3.68% | 2,000 |
| Sep 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.16% | - |
| Sep 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.28% | - |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.58% | - |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.66% | - |
| Sep 16, 2025 | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -5.10% | 63 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.45% | - |
| Sep 12, 2025 | 4.04 | 4.06 | 3.92 | 3.92 | 3.92 | -3.45% | 10,094 |
| Sep 11, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 1.55% | 2,000 |
| Sep 10, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.97% | 628 |
| Sep 9, 2025 | 4.05 | 4.17 | 4.04 | 4.04 | 4.04 | -1.54% | 1,880 |
| Sep 8, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 9.80% | 1,000 |
| Sep 5, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.65% | - |
| Sep 3, 2025 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 10.05% | 1,979 |
| Sep 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.80% | - |
| Sep 1, 2025 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | 3.89% | 1,946 |
| Aug 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.03% | - |
| Aug 28, 2025 | 3.61 | 3.72 | 3.61 | 3.61 | 3.61 | -1.90% | 1,400 |
| Aug 27, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 2.34% | 275 |
| Aug 26, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 3.96% | 315 |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.22% | - |
| Aug 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.64% | - |
| Aug 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.25% | 631 |
| Aug 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.54% | - |
| Aug 19, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.15% | 3,100 |
| Aug 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.22% | - |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.13% | - |
| Aug 14, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 0.66% | 150 |
| Aug 13, 2025 | 3.24 | 3.38 | 3.14 | 3.32 | 3.32 | 0.55% | 2,000 |
| Aug 12, 2025 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 10.44% | 3,000 |
| Aug 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.48% | - |
| Aug 8, 2025 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | -4.25% | 1,000 |
| Aug 7, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 5.16% | 5,300 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.75% | - |
| Aug 5, 2025 | 2.94 | 3.07 | 2.94 | 3.07 | 3.07 | 4.25% | 733 |
| Aug 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83% | - |
| Aug 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.99% | 9,863 |
| Jul 31, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | -1.60% | 6,437 |
| Jul 30, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -5.37% | 2,000 |
| Jul 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.77% | - |
| Jul 28, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -0.96% | 20,000 |
| Jul 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.35% | 6,625 |
| Jul 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.99% | - |
| Jul 23, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -2.10% | 1,262 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.62% | 1,836 |
| Jul 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.06% | - |