Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada
· Delayed Price · Currency is CAD 10.30
+0.05 (0.49%)
At close: Mar 6, 2026
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.11 | 10.38 | 9.79 | 10.30 | 10.30 | 0.49% | 242,794 |
| Mar 5, 2026 | 10.58 | 10.79 | 10.01 | 10.25 | 10.25 | -4.65% | 414,899 |
| Mar 4, 2026 | 10.91 | 11.17 | 10.68 | 10.75 | 10.75 | 0.56% | 255,946 |
| Mar 3, 2026 | 10.80 | 11.29 | 10.41 | 10.69 | 10.69 | -8.94% | 767,531 |
| Mar 2, 2026 | 11.65 | 11.75 | 11.36 | 11.74 | 11.74 | 2.35% | 688,570 |
| Feb 27, 2026 | 11.38 | 11.51 | 11.11 | 11.47 | 11.47 | 0.88% | 522,874 |
| Feb 26, 2026 | 11.22 | 11.38 | 10.89 | 11.37 | 11.37 | 0.44% | 474,713 |
| Feb 25, 2026 | 10.97 | 11.63 | 10.78 | 11.32 | 11.32 | 4.62% | 950,807 |
| Feb 24, 2026 | 10.36 | 10.94 | 10.00 | 10.82 | 10.82 | 0.65% | 579,431 |
| Feb 23, 2026 | 10.36 | 10.78 | 10.04 | 10.75 | 10.75 | 4.57% | 742,143 |
| Feb 20, 2026 | 10.12 | 10.31 | 9.80 | 10.28 | 10.28 | 2.19% | 281,767 |
| Feb 19, 2026 | 10.15 | 10.31 | 9.94 | 10.06 | 10.06 | -1.08% | 232,280 |
| Feb 18, 2026 | 9.80 | 10.20 | 9.80 | 10.17 | 10.17 | 3.78% | 195,035 |
| Feb 17, 2026 | 10.20 | 10.20 | 9.60 | 9.80 | 9.80 | -6.84% | 479,848 |
| Feb 13, 2026 | 10.05 | 10.61 | 10.05 | 10.52 | 10.52 | 3.65% | 212,345 |
| Feb 12, 2026 | 11.00 | 11.11 | 10.13 | 10.15 | 10.15 | -7.39% | 391,753 |
| Feb 11, 2026 | 10.72 | 10.97 | 10.40 | 10.96 | 10.96 | 4.18% | 207,798 |
| Feb 10, 2026 | 10.55 | 10.79 | 10.29 | 10.52 | 10.52 | -0.09% | 533,615 |
| Feb 9, 2026 | 9.59 | 10.54 | 9.31 | 10.53 | 10.53 | 9.80% | 584,579 |
| Feb 6, 2026 | 9.30 | 9.73 | 9.19 | 9.59 | 9.59 | 5.15% | 526,913 |
| Feb 5, 2026 | 9.77 | 9.93 | 9.11 | 9.12 | 9.12 | -10.94% | 358,809 |
| Feb 4, 2026 | 10.82 | 10.82 | 9.73 | 10.24 | 10.24 | -2.66% | 423,886 |
| Feb 3, 2026 | 10.45 | 10.63 | 10.20 | 10.52 | 10.52 | 5.62% | 339,209 |
| Feb 2, 2026 | 9.55 | 10.20 | 9.41 | 9.96 | 9.96 | 3.21% | 502,797 |
| Jan 30, 2026 | 10.26 | 10.34 | 9.61 | 9.65 | 9.65 | -8.62% | 542,973 |
| Jan 29, 2026 | 11.51 | 11.60 | 10.40 | 10.56 | 10.56 | -7.77% | 785,588 |
| Jan 28, 2026 | 11.01 | 11.64 | 10.56 | 11.45 | 11.45 | 4.85% | 826,939 |
| Jan 27, 2026 | 10.76 | 10.99 | 10.31 | 10.92 | 10.92 | -0.18% | 434,511 |
| Jan 26, 2026 | 11.16 | 11.36 | 10.91 | 10.94 | 10.94 | -0.36% | 250,444 |
| Jan 23, 2026 | 10.98 | 11.11 | 10.76 | 10.98 | 10.98 | 1.48% | 424,160 |
| Jan 22, 2026 | 10.30 | 10.93 | 10.23 | 10.82 | 10.82 | 3.24% | 532,622 |
| Jan 21, 2026 | 10.25 | 10.50 | 10.06 | 10.48 | 10.48 | 5.22% | 559,936 |
| Jan 20, 2026 | 9.45 | 10.11 | 9.38 | 9.96 | 9.96 | 6.07% | 353,828 |
| Jan 19, 2026 | 9.91 | 9.92 | 9.33 | 9.39 | 9.39 | -2.59% | 262,275 |
| Jan 16, 2026 | 9.68 | 9.79 | 9.44 | 9.64 | 9.64 | -3.12% | 572,358 |
| Jan 15, 2026 | 9.90 | 9.96 | 9.64 | 9.95 | 9.95 | -0.20% | 628,905 |
| Jan 14, 2026 | 9.84 | 10.08 | 9.77 | 9.97 | 9.97 | 1.63% | 235,339 |
| Jan 13, 2026 | 9.89 | 10.05 | 9.70 | 9.81 | 9.81 | -0.20% | 232,072 |
| Jan 12, 2026 | 9.76 | 10.00 | 9.57 | 9.83 | 9.83 | 4.13% | 262,839 |
| Jan 9, 2026 | 9.54 | 9.60 | 9.40 | 9.44 | 9.44 | -1.46% | 214,966 |
| Jan 8, 2026 | 9.17 | 9.69 | 9.17 | 9.58 | 9.58 | 1.05% | 190,497 |
| Jan 7, 2026 | 9.80 | 9.84 | 9.35 | 9.48 | 9.48 | -6.14% | 379,882 |
| Jan 6, 2026 | 10.31 | 10.32 | 9.93 | 10.10 | 10.10 | -2.88% | 589,303 |
| Jan 5, 2026 | 10.55 | 10.55 | 10.03 | 10.40 | 10.40 | -0.67% | 415,958 |
| Jan 2, 2026 | 10.77 | 10.77 | 10.01 | 10.47 | 10.47 | -1.13% | 267,240 |
| Dec 31, 2025 | 10.45 | 10.97 | 10.37 | 10.59 | 10.59 | -0.66% | 177,504 |
| Dec 30, 2025 | 10.92 | 10.92 | 10.44 | 10.66 | 10.66 | 1.14% | 738,236 |
| Dec 29, 2025 | 10.84 | 10.92 | 10.10 | 10.54 | 10.54 | -3.21% | 599,092 |
| Dec 24, 2025 | 10.50 | 10.90 | 10.38 | 10.89 | 10.89 | 1.68% | 374,005 |
| Dec 23, 2025 | 10.30 | 10.72 | 10.15 | 10.71 | 10.71 | 5.00% | 684,285 |
| Dec 22, 2025 | 9.70 | 10.22 | 9.51 | 10.20 | 10.20 | 8.28% | 634,301 |
| Dec 19, 2025 | 9.00 | 9.50 | 8.88 | 9.42 | 9.42 | 6.56% | 844,859 |
| Dec 18, 2025 | 8.38 | 8.89 | 8.37 | 8.84 | 8.84 | 5.87% | 365,921 |
| Dec 17, 2025 | 8.00 | 8.37 | 7.93 | 8.35 | 8.35 | 6.64% | 497,120 |
| Dec 16, 2025 | 7.77 | 8.09 | 7.75 | 7.83 | 7.83 | -0.89% | 232,194 |
| Dec 15, 2025 | 7.94 | 8.36 | 7.81 | 7.90 | 7.90 | 4.22% | 532,498 |
| Dec 12, 2025 | 7.87 | 8.00 | 7.47 | 7.58 | 7.58 | -1.17% | 506,972 |
| Dec 11, 2025 | 7.54 | 7.75 | 7.45 | 7.67 | 7.67 | 1.99% | 357,770 |
| Dec 10, 2025 | 7.45 | 7.54 | 7.25 | 7.52 | 7.52 | 0.80% | 209,708 |
| Dec 9, 2025 | 7.50 | 7.70 | 7.33 | 7.46 | 7.46 | -1.97% | 296,728 |
| Dec 8, 2025 | 7.60 | 7.88 | 7.53 | 7.61 | 7.61 | - | 361,671 |
| Dec 5, 2025 | 7.49 | 7.70 | 7.14 | 7.61 | 7.61 | 4.82% | 482,236 |
| Dec 4, 2025 | 7.06 | 7.27 | 7.05 | 7.26 | 7.26 | 0.28% | 108,671 |
| Dec 3, 2025 | 7.20 | 7.32 | 7.04 | 7.24 | 7.24 | 2.84% | 251,221 |
| Dec 2, 2025 | 7.20 | 7.31 | 6.99 | 7.04 | 7.04 | -1.68% | 430,176 |
| Dec 1, 2025 | 7.49 | 7.54 | 7.15 | 7.16 | 7.16 | -3.89% | 265,570 |
| Nov 28, 2025 | 7.18 | 7.47 | 7.18 | 7.45 | 7.45 | 3.76% | 281,457 |
| Nov 27, 2025 | 7.30 | 7.69 | 7.12 | 7.18 | 7.18 | 1.56% | 254,570 |
| Nov 26, 2025 | 6.95 | 7.07 | 6.85 | 7.07 | 7.07 | 3.82% | 256,590 |
| Nov 25, 2025 | 6.67 | 6.90 | 6.67 | 6.81 | 6.81 | 0.29% | 271,656 |
| Nov 24, 2025 | 6.37 | 6.85 | 6.20 | 6.79 | 6.79 | 9.34% | 5,224,768 |
| Nov 21, 2025 | 6.38 | 6.45 | 6.16 | 6.21 | 6.21 | -2.82% | 481,819 |
| Nov 20, 2025 | 6.87 | 6.92 | 6.38 | 6.39 | 6.39 | -7.26% | 470,750 |
| Nov 19, 2025 | 7.07 | 7.30 | 6.83 | 6.89 | 6.89 | -2.55% | 476,848 |
| Nov 18, 2025 | 6.92 | 7.08 | 6.92 | 7.07 | 7.07 | 2.61% | 321,680 |
| Nov 17, 2025 | 7.00 | 7.04 | 6.83 | 6.89 | 6.89 | -2.82% | 267,667 |
| Nov 14, 2025 | 7.12 | 7.27 | 6.85 | 7.09 | 7.09 | -3.93% | 309,509 |
| Nov 13, 2025 | 7.37 | 7.69 | 7.02 | 7.38 | 7.38 | -0.81% | 464,949 |
| Nov 12, 2025 | 7.42 | 7.57 | 7.24 | 7.44 | 7.44 | 0.68% | 384,163 |
| Nov 11, 2025 | 7.56 | 7.58 | 7.30 | 7.39 | 7.39 | -2.38% | 150,548 |
| Nov 10, 2025 | 7.50 | 7.74 | 7.44 | 7.57 | 7.57 | 4.13% | 311,563 |
| Nov 7, 2025 | 7.30 | 7.56 | 7.14 | 7.27 | 7.27 | -1.76% | 245,418 |
| Nov 6, 2025 | 7.49 | 7.68 | 7.19 | 7.40 | 7.40 | -5.49% | 516,094 |
| Nov 5, 2025 | 8.00 | 8.04 | 7.71 | 7.83 | 7.83 | - | 365,188 |
| Nov 4, 2025 | 7.91 | 8.05 | 7.78 | 7.83 | 7.83 | -3.21% | 262,779 |
| Nov 3, 2025 | 8.18 | 8.31 | 7.99 | 8.09 | 8.09 | -0.98% | 101,448 |
| Oct 31, 2025 | 8.40 | 8.54 | 8.17 | 8.17 | 8.17 | -2.74% | 354,192 |
| Oct 30, 2025 | 8.13 | 8.40 | 8.00 | 8.40 | 8.40 | 3.83% | 163,013 |
| Oct 29, 2025 | 7.98 | 8.30 | 7.87 | 8.09 | 8.09 | 3.19% | 277,016 |
| Oct 28, 2025 | 7.57 | 7.99 | 7.56 | 7.84 | 7.84 | -1.88% | 159,755 |
| Oct 27, 2025 | 7.95 | 8.12 | 7.86 | 7.99 | 7.99 | -1.24% | 358,343 |
| Oct 24, 2025 | 8.00 | 8.11 | 7.98 | 8.09 | 8.09 | 0.50% | 756,881 |
| Oct 23, 2025 | 7.59 | 8.05 | 7.59 | 8.05 | 8.05 | 9.08% | 470,767 |
| Oct 22, 2025 | 6.95 | 7.40 | 6.88 | 7.38 | 7.38 | 4.38% | 288,232 |
| Oct 21, 2025 | 7.57 | 7.78 | 6.97 | 7.07 | 7.07 | -9.59% | 616,130 |
| Oct 20, 2025 | 7.88 | 7.94 | 7.60 | 7.82 | 7.82 | 3.71% | 208,235 |
| Oct 17, 2025 | 8.25 | 8.30 | 7.44 | 7.54 | 7.54 | -10.66% | 585,212 |
| Oct 16, 2025 | 8.15 | 8.46 | 8.04 | 8.44 | 8.44 | 3.30% | 338,712 |
| Oct 15, 2025 | 8.08 | 8.17 | 7.93 | 8.17 | 8.17 | 2.25% | 311,613 |
| Oct 14, 2025 | 7.65 | 8.09 | 7.65 | 7.99 | 7.99 | 4.44% | 572,722 |