Southern Cross Gold Consolidated Ltd. SXGC
TSX · Kanada · Enerji Dışı Mineraller
CAD 11,25-0,25 (-%2,17)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11,25 | -%2,17 | CAD 11,33 | CAD 11,74 | CAD 11,05 | 442,27K |
| 2026-09-30 | CAD 11,50 | -%1,12 | CAD 11,78 | CAD 11,83 | CAD 11,43 | 437,20K |
| 2026-09-29 | CAD 11,63 | +%0,69 | CAD 11,72 | CAD 11,77 | CAD 11,50 | 467,90K |
| 2026-09-28 | CAD 11,55 | -%5,09 | CAD 11,67 | CAD 11,78 | CAD 11,36 | 409,20K |
| 2026-09-25 | CAD 12,17 | -%0,49 | CAD 12,41 | CAD 12,42 | CAD 11,95 | 494,00K |
| 2026-09-24 | CAD 12,23 | -%3,93 | CAD 12,54 | CAD 12,99 | CAD 11,85 | 452,90K |
| 2026-09-23 | CAD 12,73 | -%3,41 | CAD 12,98 | CAD 13,01 | CAD 12,50 | 489,60K |
| 2026-09-22 | CAD 13,18 | +%2,57 | CAD 13,13 | CAD 13,60 | CAD 12,70 | 323,30K |
| 2026-09-21 | CAD 12,85 | +%0,39 | CAD 12,76 | CAD 12,91 | CAD 12,63 | 277,20K |
| 2026-09-18 | CAD 12,80 | +%4,23 | CAD 12,65 | CAD 13,07 | CAD 12,54 | 3,23M |
| 2026-09-17 | CAD 12,28 | +%5,95 | CAD 12,04 | CAD 12,34 | CAD 11,79 | 399,60K |
| 2026-09-16 | CAD 11,59 | -%2,36 | CAD 11,96 | CAD 12,05 | CAD 11,43 | 231,90K |
| 2026-09-15 | CAD 11,87 | -%2,63 | CAD 12,18 | CAD 12,45 | CAD 11,67 | 301,80K |
| 2026-09-14 | CAD 12,19 | -%1,06 | CAD 12,00 | CAD 12,38 | CAD 11,71 | 340,50K |
| 2026-09-11 | CAD 12,32 | -%0,08 | CAD 12,60 | CAD 12,75 | CAD 12,18 | 540,30K |
| 2026-09-10 | CAD 12,33 | +%1,31 | CAD 11,94 | CAD 12,98 | CAD 11,76 | 630,20K |
| 2026-09-09 | CAD 12,17 | +%3,75 | CAD 12,00 | CAD 12,30 | CAD 11,90 | 337,90K |
| 2026-09-08 | CAD 11,73 | -%2,66 | CAD 12,00 | CAD 12,00 | CAD 11,66 | 371,80K |
| 2026-09-04 | CAD 12,05 | -%2,43 | CAD 12,10 | CAD 12,16 | CAD 11,85 | 231,40K |
| 2026-09-03 | CAD 12,35 | +%3,00 | CAD 12,31 | CAD 12,37 | CAD 11,99 | 353,60K |
| 2026-09-02 | CAD 11,99 | +%6,77 | CAD 11,40 | CAD 12,08 | CAD 11,32 | 247,80K |
| 2026-09-01 | CAD 11,23 | -%6,42 | CAD 11,68 | CAD 11,75 | CAD 11,20 | 299,80K |
| 2026-08-31 | CAD 12,00 | -%2,04 | CAD 11,74 | CAD 12,04 | CAD 11,72 | 585,60K |
| 2026-08-28 | CAD 12,25 | -%4,00 | CAD 12,58 | CAD 12,83 | CAD 11,97 | 376,20K |
| 2026-08-27 | CAD 12,76 | +%3,24 | CAD 12,55 | CAD 12,78 | CAD 12,21 | 357,50K |
| 2026-08-26 | CAD 12,36 | -%4,78 | CAD 12,75 | CAD 12,91 | CAD 12,33 | 321,00K |
| 2026-08-25 | CAD 12,98 | +%6,48 | CAD 12,37 | CAD 13,24 | CAD 12,30 | 486,40K |
| 2026-08-24 | CAD 12,19 | +%0,33 | CAD 12,30 | CAD 12,43 | CAD 12,04 | 515,60K |
| 2026-08-21 | CAD 12,15 | -%0,08 | CAD 12,00 | CAD 12,45 | CAD 11,85 | 651,60K |
| 2026-08-20 | CAD 12,16 | -%0,90 | CAD 12,00 | CAD 12,30 | CAD 11,78 | 418,40K |
| 2026-08-19 | CAD 12,27 | +%3,81 | CAD 12,20 | CAD 12,68 | CAD 11,41 | 921,20K |
| 2026-08-18 | CAD 11,82 | -%4,45 | CAD 12,23 | CAD 12,35 | CAD 11,80 | 140,00K |
| 2026-08-17 | CAD 12,37 | +%1,98 | CAD 12,06 | CAD 12,47 | CAD 12,06 | 635,20K |
| 2026-08-14 | CAD 12,13 | +%1,00 | CAD 12,05 | CAD 12,38 | CAD 12,04 | 199,80K |
| 2026-08-13 | CAD 12,01 | -%1,15 | CAD 12,20 | CAD 12,20 | CAD 11,86 | 276,40K |
| 2026-08-12 | CAD 12,15 | +%1,67 | CAD 12,02 | CAD 12,27 | CAD 11,92 | 257,80K |
| 2026-08-11 | CAD 11,95 | -%1,08 | CAD 12,10 | CAD 12,16 | CAD 11,74 | 370,70K |
| 2026-08-10 | CAD 12,08 | +%2,81 | CAD 11,61 | CAD 12,21 | CAD 11,31 | 600,10K |
| 2026-08-07 | CAD 11,75 | +%7,90 | CAD 11,41 | CAD 12,17 | CAD 11,38 | 1,00M |
| 2026-08-06 | CAD 10,89 | +%1,97 | CAD 10,64 | CAD 10,97 | CAD 10,51 | 538,40K |
| 2026-08-05 | CAD 10,68 | -%0,09 | CAD 11,00 | CAD 11,59 | CAD 10,62 | 880,10K |
| 2026-08-04 | CAD 10,69 | +%18,78 | CAD 9,40 | CAD 10,81 | CAD 9,06 | 600,20K |
| 2026-07-31 | CAD 9,00 | -%7,50 | CAD 9,34 | CAD 9,36 | CAD 8,93 | 354,40K |
| 2026-07-30 | CAD 9,73 | +%5,65 | CAD 9,37 | CAD 9,74 | CAD 9,34 | 232,40K |
| 2026-07-29 | CAD 9,21 | +%0,44 | CAD 9,00 | CAD 9,54 | CAD 8,86 | 317,50K |
| 2026-07-28 | CAD 9,17 | -%0,86 | CAD 9,18 | CAD 9,27 | CAD 8,88 | 224,90K |
| 2026-07-27 | CAD 9,25 | +%2,55 | CAD 9,26 | CAD 9,35 | CAD 9,02 | 330,30K |
| 2026-07-24 | CAD 9,02 | -%0,11 | CAD 9,11 | CAD 9,18 | CAD 8,92 | 177,90K |
| 2026-07-23 | CAD 9,03 | -%2,90 | CAD 9,00 | CAD 9,10 | CAD 8,80 | 241,60K |
| 2026-07-22 | CAD 9,30 | +%9,41 | CAD 8,69 | CAD 9,38 | CAD 8,56 | 564,50K |
| 2026-07-21 | CAD 8,50 | +%5,59 | CAD 8,33 | CAD 8,53 | CAD 8,17 | 466,70K |
| 2026-07-20 | CAD 8,05 | +%0,25 | CAD 8,05 | CAD 8,11 | CAD 7,85 | 229,80K |
| 2026-07-17 | CAD 8,03 | -%0,62 | CAD 7,83 | CAD 8,10 | CAD 7,67 | 259,60K |
| 2026-07-16 | CAD 8,08 | -%6,48 | CAD 8,45 | CAD 8,45 | CAD 7,98 | 299,50K |
| 2026-07-15 | CAD 8,64 | -%1,82 | CAD 8,80 | CAD 8,94 | CAD 8,47 | 302,00K |
| 2026-07-14 | CAD 8,80 | +%2,68 | CAD 8,84 | CAD 9,12 | CAD 8,76 | 323,90K |
| 2026-07-13 | CAD 8,57 | -%5,30 | CAD 8,85 | CAD 8,85 | CAD 8,45 | 371,60K |
| 2026-07-10 | CAD 9,05 | +%0,89 | CAD 8,89 | CAD 9,28 | CAD 8,66 | 213,50K |
| 2026-07-09 | CAD 8,97 | +%2,63 | CAD 8,98 | CAD 9,09 | CAD 8,86 | 315,00K |
| 2026-07-08 | CAD 8,74 | -%3,74 | CAD 8,84 | CAD 8,94 | CAD 8,47 | 447,00K |
| 2026-07-07 | CAD 9,08 | -%5,61 | CAD 9,49 | CAD 9,49 | CAD 8,92 | 400,10K |
| 2026-07-06 | CAD 9,62 | -%2,43 | CAD 9,60 | CAD 9,85 | CAD 9,58 | 282,20K |
| 2026-07-03 | CAD 9,86 | +%9,56 | CAD 9,15 | CAD 9,91 | CAD 9,14 | 184,10K |
| 2026-07-02 | CAD 9,00 | +%2,51 | CAD 8,97 | CAD 9,24 | CAD 8,85 | 588,60K |
| 2026-06-30 | CAD 8,78 | -%1,13 | CAD 8,75 | CAD 8,92 | CAD 8,45 | 473,90K |
| 2026-06-29 | CAD 8,88 | +%0,23 | CAD 8,63 | CAD 8,93 | CAD 8,44 | 312,90K |
| 2026-06-26 | CAD 8,86 | +%3,87 | CAD 8,62 | CAD 9,01 | CAD 8,56 | 493,60K |
| 2026-06-25 | CAD 8,53 | -%2,74 | CAD 8,94 | CAD 9,08 | CAD 8,52 | 497,80K |
| 2026-06-24 | CAD 8,77 | -%3,73 | CAD 8,72 | CAD 9,10 | CAD 8,68 | 803,10K |
| 2026-06-23 | CAD 9,11 | -%6,28 | CAD 9,27 | CAD 9,65 | CAD 9,03 | 555,40K |
| 2026-06-22 | CAD 9,72 | +%0,62 | CAD 9,45 | CAD 9,82 | CAD 9,32 | 676,70K |
| 2026-06-19 | CAD 9,66 | +%1,79 | CAD 9,45 | CAD 10,30 | CAD 8,92 | 7,48M |
| 2026-06-18 | CAD 9,49 | -%1,66 | CAD 9,56 | CAD 9,85 | CAD 9,32 | 1,14M |
| 2026-06-17 | CAD 9,65 | -%6,04 | CAD 10,24 | CAD 10,44 | CAD 9,62 | 856,00K |
| 2026-06-16 | CAD 10,27 | +%2,09 | CAD 9,98 | CAD 10,54 | CAD 9,95 | 523,10K |
| 2026-06-15 | CAD 10,06 | +%11,53 | CAD 9,72 | CAD 10,37 | CAD 9,59 | 522,00K |
| 2026-06-12 | CAD 9,02 | +%4,28 | CAD 8,79 | CAD 9,04 | CAD 8,45 | 761,00K |
| 2026-06-11 | CAD 8,65 | +%0,70 | CAD 8,70 | CAD 8,79 | CAD 8,24 | 766,10K |
| 2026-06-10 | CAD 8,59 | -%6,43 | CAD 8,94 | CAD 9,32 | CAD 8,58 | 744,40K |
| 2026-06-09 | CAD 9,18 | -%6,23 | CAD 9,64 | CAD 9,65 | CAD 9,12 | 898,20K |
| 2026-06-08 | CAD 9,79 | +%5,38 | CAD 9,65 | CAD 9,93 | CAD 9,46 | 672,90K |
| 2026-06-05 | CAD 9,29 | -%11,94 | CAD 10,24 | CAD 10,24 | CAD 9,19 | 1,02M |
| 2026-06-04 | CAD 10,55 | -%4,18 | CAD 11,00 | CAD 11,17 | CAD 10,44 | 513,90K |
| 2026-06-03 | CAD 11,01 | -%2,13 | CAD 11,00 | CAD 11,25 | CAD 10,89 | 340,70K |
| 2026-06-02 | CAD 11,25 | +%7,97 | CAD 10,50 | CAD 11,86 | CAD 10,48 | 1,03M |
| 2026-06-01 | CAD 10,42 | -%0,29 | CAD 10,50 | CAD 10,85 | CAD 9,97 | 1,08M |
| 2026-05-29 | CAD 10,45 | +%9,42 | CAD 9,63 | CAD 10,45 | CAD 9,61 | 1,07M |
| 2026-05-28 | CAD 9,55 | -%2,55 | CAD 9,51 | CAD 9,76 | CAD 9,27 | 255,00K |
| 2026-05-27 | CAD 9,80 | -%1,80 | CAD 9,69 | CAD 9,99 | CAD 9,61 | 236,10K |
| 2026-05-26 | CAD 9,98 | +%0,50 | CAD 9,92 | CAD 10,18 | CAD 9,64 | 295,20K |