Southern Cross Gold Consolidated Ltd. (TSX:SXGC)
Canada
· Delayed Price · Currency is CAD 10.21
-0.57 (-5.29%)
Apr 28, 2026, 4:00 PM EST
TSX:SXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.73 | 10.14 | 10.21 | 10.21 | -5.29% | 328,254 |
| Apr 27, 2026 | 10.82 | 10.89 | 10.57 | 10.78 | 10.78 | -0.65% | 242,764 |
| Apr 24, 2026 | 11.25 | 11.29 | 10.82 | 10.85 | 10.85 | -2.60% | 500,293 |
| Apr 23, 2026 | 11.20 | 11.56 | 10.84 | 11.14 | 11.14 | -1.85% | 358,330 |
| Apr 22, 2026 | 11.20 | 11.62 | 11.04 | 11.35 | 11.35 | 5.29% | 343,376 |
| Apr 21, 2026 | 11.31 | 11.61 | 10.74 | 10.78 | 10.78 | -3.75% | 712,996 |
| Apr 20, 2026 | 10.80 | 11.24 | 10.51 | 11.20 | 11.20 | 3.42% | 461,059 |
| Apr 17, 2026 | 10.93 | 11.74 | 10.64 | 10.83 | 10.83 | 0.56% | 670,469 |
| Apr 16, 2026 | 11.15 | 11.42 | 10.64 | 10.77 | 10.77 | -3.06% | 402,843 |
| Apr 15, 2026 | 11.01 | 11.26 | 10.73 | 11.11 | 11.11 | 0.91% | 743,405 |
| Apr 14, 2026 | 10.25 | 11.03 | 9.96 | 11.01 | 11.01 | 9.12% | 921,704 |
| Apr 13, 2026 | 10.12 | 10.48 | 10.06 | 10.09 | 10.09 | -0.30% | 870,519 |
| Apr 10, 2026 | 9.95 | 10.15 | 9.71 | 10.12 | 10.12 | 2.43% | 308,896 |
| Apr 9, 2026 | 9.69 | 10.12 | 9.56 | 9.88 | 9.88 | 3.46% | 297,280 |
| Apr 8, 2026 | 9.50 | 9.77 | 9.29 | 9.55 | 9.55 | 6.11% | 411,379 |
| Apr 7, 2026 | 9.11 | 9.14 | 8.70 | 9.00 | 9.00 | -0.11% | 207,147 |
| Apr 6, 2026 | 8.92 | 9.26 | 8.86 | 9.01 | 9.01 | -0.55% | 482,556 |
| Apr 2, 2026 | 8.74 | 9.23 | 8.68 | 9.06 | 9.06 | -1.20% | 438,275 |
| Apr 1, 2026 | 9.00 | 9.31 | 8.92 | 9.17 | 9.17 | 3.62% | 385,523 |
| Mar 31, 2026 | 8.65 | 8.89 | 8.53 | 8.85 | 8.85 | 6.50% | 810,426 |
| Mar 30, 2026 | 8.61 | 8.73 | 8.24 | 8.31 | 8.31 | -2.00% | 332,800 |
| Mar 27, 2026 | 8.10 | 8.54 | 8.01 | 8.48 | 8.48 | 4.69% | 497,552 |
| Mar 26, 2026 | 8.38 | 8.59 | 8.09 | 8.10 | 8.10 | -5.81% | 489,382 |
| Mar 25, 2026 | 8.50 | 8.75 | 8.50 | 8.60 | 8.60 | 5.78% | 507,684 |
| Mar 24, 2026 | 7.96 | 8.18 | 7.80 | 8.13 | 8.13 | 0.87% | 778,192 |
| Mar 23, 2026 | 7.77 | 8.22 | 7.77 | 8.06 | 8.06 | 4.00% | 1,032,444 |
| Mar 20, 2026 | 8.28 | 8.37 | 7.55 | 7.75 | 7.75 | -4.08% | 13,223,681 |
| Mar 19, 2026 | 7.68 | 8.18 | 7.38 | 8.08 | 8.08 | -4.83% | 1,945,679 |
| Mar 18, 2026 | 8.83 | 8.90 | 8.46 | 8.49 | 8.49 | -8.61% | 1,036,145 |
| Mar 17, 2026 | 9.20 | 9.35 | 9.03 | 9.29 | 9.29 | - | 742,690 |
| Mar 16, 2026 | 8.94 | 9.52 | 8.93 | 9.29 | 9.29 | 5.93% | 1,319,528 |
| Mar 13, 2026 | 9.09 | 9.37 | 8.75 | 8.77 | 8.77 | -3.41% | 611,942 |
| Mar 12, 2026 | 9.50 | 9.84 | 9.07 | 9.08 | 9.08 | -5.02% | 475,369 |
| Mar 11, 2026 | 9.75 | 9.87 | 9.16 | 9.56 | 9.56 | -2.45% | 308,225 |
| Mar 10, 2026 | 9.55 | 9.88 | 9.55 | 9.80 | 9.80 | 5.38% | 724,271 |
| Mar 9, 2026 | 10.15 | 10.15 | 9.17 | 9.30 | 9.30 | -9.71% | 1,215,424 |
| 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 |