Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada
· Delayed Price · Currency is CAD 7.61
+0.35 (4.82%)
At close: Dec 5, 2025
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.68 | 7.95 | 7.64 | 7.65 | 7.65 | -1.03% | 442,190 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.56 | 7.73 | 7.73 | -0.90% | 552,123 |
| Oct 8, 2025 | 7.70 | 7.88 | 7.54 | 7.80 | 7.80 | 1.30% | 185,805 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -1.03% | 377,482 |
| Oct 6, 2025 | 7.76 | 7.98 | 7.73 | 7.78 | 7.78 | 0.52% | 194,135 |
| Oct 3, 2025 | 7.79 | 7.87 | 7.65 | 7.74 | 7.74 | -1.15% | 127,121 |
| Oct 2, 2025 | 7.79 | 7.99 | 7.46 | 7.83 | 7.83 | 2.35% | 177,018 |
| Oct 1, 2025 | 7.57 | 7.75 | 7.54 | 7.65 | 7.65 | 2.00% | 426,018 |
| Sep 30, 2025 | 7.12 | 7.50 | 7.10 | 7.50 | 7.50 | 4.90% | 335,463 |
| Sep 29, 2025 | 7.07 | 7.28 | 7.07 | 7.15 | 7.15 | 1.13% | 331,486 |
| Sep 26, 2025 | 7.03 | 7.14 | 6.95 | 7.07 | 7.07 | 4.43% | 530,156 |
| Sep 25, 2025 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | -0.59% | 131,103 |
| Sep 24, 2025 | 6.90 | 7.03 | 6.77 | 6.81 | 6.81 | -0.29% | 452,619 |
| Sep 23, 2025 | 6.89 | 6.96 | 6.74 | 6.83 | 6.83 | -1.16% | 221,347 |
| Sep 22, 2025 | 6.75 | 6.91 | 6.63 | 6.91 | 6.91 | 3.44% | 264,191 |
| Sep 19, 2025 | 6.37 | 6.68 | 6.37 | 6.68 | 6.68 | 4.54% | 1,527,737 |
| Sep 18, 2025 | 6.28 | 6.41 | 6.21 | 6.39 | 6.39 | 2.24% | 108,589 |
| Sep 17, 2025 | 6.15 | 6.47 | 6.15 | 6.25 | 6.25 | -0.79% | 250,754 |
| Sep 16, 2025 | 6.43 | 6.46 | 6.19 | 6.30 | 6.30 | -2.48% | 241,138 |
| Sep 15, 2025 | 6.55 | 6.55 | 6.35 | 6.46 | 6.46 | -1.67% | 168,177 |
| Sep 12, 2025 | 6.67 | 6.67 | 6.49 | 6.57 | 6.57 | -0.90% | 309,052 |
| Sep 11, 2025 | 6.36 | 6.66 | 6.34 | 6.63 | 6.63 | 2.95% | 178,528 |
| Sep 10, 2025 | 6.55 | 6.62 | 6.41 | 6.44 | 6.44 | -3.59% | 176,346 |
| Sep 9, 2025 | 6.61 | 6.74 | 6.53 | 6.68 | 6.68 | -0.15% | 225,177 |
| Sep 8, 2025 | 6.54 | 6.79 | 6.41 | 6.69 | 6.69 | 2.92% | 213,251 |
| Sep 5, 2025 | 6.20 | 6.63 | 6.17 | 6.50 | 6.50 | 6.38% | 587,426 |
| Sep 4, 2025 | 6.22 | 6.22 | 6.03 | 6.11 | 6.11 | -1.29% | 312,441 |
| Sep 3, 2025 | 6.30 | 6.31 | 6.15 | 6.19 | 6.19 | -0.80% | 177,039 |
| Sep 2, 2025 | 6.15 | 6.42 | 6.15 | 6.24 | 6.24 | 6.12% | 353,501 |
| Aug 29, 2025 | 5.80 | 5.89 | 5.72 | 5.88 | 5.88 | 0.86% | 277,023 |
| Aug 28, 2025 | 5.89 | 5.96 | 5.82 | 5.83 | 5.83 | -1.02% | 352,498 |
| Aug 27, 2025 | 5.80 | 5.94 | 5.79 | 5.89 | 5.89 | 1.20% | 109,664 |
| Aug 26, 2025 | 5.76 | 5.84 | 5.67 | 5.82 | 5.82 | -0.17% | 328,926 |
| Aug 25, 2025 | 5.84 | 5.98 | 5.70 | 5.83 | 5.83 | 2.46% | 235,536 |
| Aug 22, 2025 | 5.50 | 5.70 | 5.43 | 5.69 | 5.69 | 4.60% | 425,067 |
| Aug 21, 2025 | 5.16 | 5.49 | 5.16 | 5.44 | 5.44 | 5.22% | 268,301 |
| Aug 20, 2025 | 5.15 | 5.20 | 5.09 | 5.17 | 5.17 | -0.39% | 385,743 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.11 | 5.19 | 5.19 | -0.19% | 755,465 |
| Aug 18, 2025 | 5.25 | 5.36 | 5.19 | 5.20 | 5.20 | -1.33% | 142,724 |
| Aug 15, 2025 | 5.21 | 5.30 | 5.17 | 5.27 | 5.27 | 1.54% | 167,595 |
| Aug 14, 2025 | 5.34 | 5.34 | 5.11 | 5.19 | 5.19 | -1.89% | 230,774 |
| Aug 13, 2025 | 5.40 | 5.40 | 5.23 | 5.29 | 5.29 | - | 321,487 |
| Aug 12, 2025 | 5.25 | 5.33 | 5.09 | 5.29 | 5.29 | 5.80% | 215,254 |
| Aug 11, 2025 | 4.91 | 5.07 | 4.90 | 5.00 | 5.00 | 2.46% | 239,422 |
| Aug 8, 2025 | 4.95 | 4.95 | 4.84 | 4.88 | 4.88 | 1.04% | 366,059 |
| Aug 7, 2025 | 4.98 | 5.00 | 4.83 | 4.83 | 4.83 | -2.62% | 235,792 |
| Aug 6, 2025 | 4.93 | 4.97 | 4.87 | 4.96 | 4.96 | 0.81% | 661,162 |
| Aug 5, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | 3.14% | 393,859 |
| Aug 1, 2025 | 4.73 | 5.01 | 4.64 | 4.77 | 4.77 | 3.25% | 223,072 |
| Jul 31, 2025 | 4.62 | 4.74 | 4.61 | 4.62 | 4.62 | 0.22% | 224,424 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.61 | 4.61 | 4.61 | -7.80% | 282,995 |
| Jul 29, 2025 | 5.14 | 5.18 | 4.97 | 5.00 | 5.00 | -2.34% | 96,539 |
| Jul 28, 2025 | 5.14 | 5.23 | 5.01 | 5.12 | 5.12 | 1.19% | 184,338 |
| Jul 25, 2025 | 5.04 | 5.12 | 4.86 | 5.06 | 5.06 | -1.17% | 121,598 |
| Jul 24, 2025 | 5.15 | 5.32 | 5.01 | 5.12 | 5.12 | 0.39% | 399,348 |
| Jul 23, 2025 | 5.34 | 5.34 | 4.92 | 5.10 | 5.10 | -4.49% | 322,280 |
| Jul 22, 2025 | 5.38 | 5.40 | 5.21 | 5.34 | 5.34 | 0.75% | 279,014 |
| Jul 21, 2025 | 5.19 | 5.35 | 5.19 | 5.30 | 5.30 | -0.19% | 165,869 |
| Jul 18, 2025 | 5.49 | 5.49 | 5.25 | 5.31 | 5.31 | 1.92% | 121,767 |
| Jul 17, 2025 | 5.29 | 5.30 | 5.09 | 5.21 | 5.21 | -2.25% | 500,461 |
| Jul 16, 2025 | 5.61 | 5.61 | 5.30 | 5.33 | 5.33 | -3.79% | 77,744 |