Toronto - Delayed Quote
CAD
Southern Cross Gold Consolidated Ltd. (SXGC.TO)
8.28
-0.45
(-5.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.35 | 8.41 | 8.08 | 8.28 | 8.28 | 957,900 |
|
Oct 29, 2026
|
9.13 | 9.13 | 8.66 | 8.73 | 8.73 | 563,200 |
|
Oct 28, 2026
|
9.25 | 9.35 | 9.09 | 9.34 | 9.34 | 457,200 |
|
Oct 27, 2026
|
8.96 | 9.33 | 8.82 | 9.32 | 9.32 | 617,700 |
|
Oct 26, 2026
|
8.53 | 8.88 | 8.46 | 8.71 | 8.71 | 485,700 |
|
Oct 23, 2026
|
9.12 | 9.12 | 8.32 | 8.52 | 8.52 | 1,167,300 |
|
Oct 22, 2026
|
9.65 | 9.66 | 9.10 | 9.25 | 9.25 | 660,600 |
|
Oct 21, 2026
|
10.00 | 10.15 | 9.90 | 10.06 | 10.06 | 512,600 |
|
Oct 20, 2026
|
9.84 | 10.20 | 9.83 | 9.86 | 9.86 | 326,000 |
|
Oct 19, 2026
|
10.00 | 10.16 | 9.83 | 10.05 | 10.05 | 382,800 |
|
Oct 16, 2026
|
10.00 | 10.40 | 9.97 | 10.06 | 10.06 | 255,900 |
|
Oct 15, 2026
|
9.75 | 9.97 | 9.56 | 9.92 | 9.92 | 342,000 |
|
Oct 14, 2026
|
10.28 | 10.28 | 9.66 | 9.75 | 9.75 | 573,400 |
|
Oct 13, 2026
|
10.70 | 10.71 | 10.08 | 10.26 | 10.26 | 412,900 |
|
Oct 9, 2026
|
10.67 | 10.70 | 10.52 | 10.65 | 10.65 | 373,300 |
|
Oct 8, 2026
|
10.74 | 10.86 | 10.25 | 10.50 | 10.50 | 461,100 |
|
Oct 7, 2026
|
11.06 | 11.06 | 10.50 | 10.64 | 10.64 | 389,700 |
|
Oct 6, 2026
|
11.10 | 11.12 | 10.84 | 11.00 | 11.00 | 332,900 |
|
Oct 5, 2026
|
11.40 | 11.41 | 10.75 | 11.08 | 11.08 | 499,300 |
|
Oct 2, 2026
|
11.62 | 11.62 | 11.13 | 11.36 | 11.36 | 475,300 |
|
Oct 1, 2026
|
11.33 | 11.74 | 11.05 | 11.25 | 11.25 | 442,300 |
|
Sep 30, 2026
|
11.78 | 11.83 | 11.43 | 11.50 | 11.50 | 437,200 |
|
Sep 29, 2026
|
11.72 | 11.77 | 11.50 | 11.63 | 11.63 | 467,900 |
|
Sep 28, 2026
|
11.67 | 11.78 | 11.36 | 11.55 | 11.55 | 409,200 |
|
Sep 25, 2026
|
12.41 | 12.42 | 11.95 | 12.17 | 12.17 | 494,000 |
|
Sep 24, 2026
|
12.54 | 12.99 | 11.85 | 12.23 | 12.23 | 452,900 |
|
Sep 23, 2026
|
12.98 | 13.01 | 12.50 | 12.73 | 12.73 | 489,600 |
|
Sep 22, 2026
|
13.13 | 13.60 | 12.70 | 13.18 | 13.18 | 323,300 |
|
Sep 21, 2026
|
12.76 | 12.91 | 12.63 | 12.85 | 12.85 | 277,200 |
|
Sep 18, 2026
|
12.65 | 13.07 | 12.54 | 12.80 | 12.80 | 3,228,800 |
|
Sep 17, 2026
|
12.04 | 12.34 | 11.79 | 12.28 | 12.28 | 399,600 |
|
Sep 16, 2026
|
11.96 | 12.05 | 11.43 | 11.59 | 11.59 | 231,900 |
|
Sep 15, 2026
|
12.18 | 12.45 | 11.67 | 11.87 | 11.87 | 301,800 |
|
Sep 14, 2026
|
12.00 | 12.38 | 11.71 | 12.19 | 12.19 | 340,500 |
|
Sep 11, 2026
|
12.60 | 12.75 | 12.18 | 12.32 | 12.32 | 540,300 |
|
Sep 10, 2026
|
11.94 | 12.98 | 11.76 | 12.33 | 12.33 | 630,200 |
|
Sep 9, 2026
|
12.00 | 12.30 | 11.90 | 12.17 | 12.17 | 337,900 |
|
Sep 8, 2026
|
12.00 | 12.00 | 11.66 | 11.73 | 11.73 | 371,800 |
|
Sep 4, 2026
|
12.10 | 12.16 | 11.85 | 12.05 | 12.05 | 231,400 |
|
Sep 3, 2026
|
12.31 | 12.37 | 11.99 | 12.35 | 12.35 | 353,600 |
|
Sep 2, 2026
|
11.40 | 12.08 | 11.32 | 11.99 | 11.99 | 247,800 |
|
Sep 1, 2026
|
11.68 | 11.75 | 11.20 | 11.23 | 11.23 | 299,800 |
|
Aug 31, 2026
|
11.74 | 12.04 | 11.72 | 12.00 | 12.00 | 585,600 |
|
Aug 28, 2026
|
12.58 | 12.83 | 11.97 | 12.25 | 12.25 | 376,200 |
|
Aug 27, 2026
|
12.55 | 12.78 | 12.21 | 12.76 | 12.76 | 357,500 |
|
Aug 26, 2026
|
12.75 | 12.91 | 12.33 | 12.36 | 12.36 | 321,000 |
|
Aug 25, 2026
|
12.37 | 13.24 | 12.30 | 12.98 | 12.98 | 486,400 |
|
Aug 24, 2026
|
12.30 | 12.43 | 12.04 | 12.19 | 12.19 | 515,600 |
|
Aug 21, 2026
|
12.00 | 12.45 | 11.85 | 12.15 | 12.15 | 651,600 |
|
Aug 20, 2026
|
12.00 | 12.30 | 11.78 | 12.16 | 12.16 | 418,400 |
|
Aug 19, 2026
|
12.20 | 12.68 | 11.41 | 12.27 | 12.27 | 921,200 |
|
Aug 18, 2026
|
12.23 | 12.35 | 11.80 | 11.82 | 11.82 | 140,000 |
|
Aug 17, 2026
|
12.06 | 12.47 | 12.06 | 12.37 | 12.37 | 635,200 |
|
Aug 14, 2026
|
12.05 | 12.38 | 12.04 | 12.13 | 12.13 | 199,800 |
|
Aug 13, 2026
|
12.20 | 12.20 | 11.86 | 12.01 | 12.01 | 276,400 |
|
Aug 12, 2026
|
12.02 | 12.27 | 11.92 | 12.15 | 12.15 | 257,800 |
|
Aug 11, 2026
|
12.10 | 12.16 | 11.74 | 11.95 | 11.95 | 370,700 |
|
Aug 10, 2026
|
11.61 | 12.21 | 11.31 | 12.08 | 12.08 | 600,100 |
|
Aug 7, 2026
|
11.41 | 12.17 | 11.38 | 11.75 | 11.75 | 1,002,400 |
|
Aug 6, 2026
|
10.64 | 10.97 | 10.51 | 10.89 | 10.89 | 538,400 |
|
Aug 5, 2026
|
11.00 | 11.59 | 10.62 | 10.68 | 10.68 | 880,100 |
|
Aug 4, 2026
|
9.40 | 10.81 | 9.06 | 10.69 | 10.69 | 600,200 |
|
Jul 31, 2026
|
9.34 | 9.36 | 8.93 | 9.00 | 9.00 | 354,400 |
|
Jul 30, 2026
|
9.37 | 9.74 | 9.34 | 9.73 | 9.73 | 232,400 |
|
Jul 29, 2026
|
9.00 | 9.54 | 8.86 | 9.21 | 9.21 | 317,500 |
|
Jul 28, 2026
|
9.18 | 9.27 | 8.88 | 9.17 | 9.17 | 224,900 |
|
Jul 27, 2026
|
9.26 | 9.35 | 9.02 | 9.25 | 9.25 | 330,300 |
|
Jul 24, 2026
|
9.11 | 9.18 | 8.92 | 9.02 | 9.02 | 177,900 |
|
Jul 23, 2026
|
9.00 | 9.10 | 8.80 | 9.03 | 9.03 | 241,600 |
|
Jul 22, 2026
|
8.69 | 9.38 | 8.56 | 9.30 | 9.30 | 564,500 |
|
Jul 21, 2026
|
8.33 | 8.53 | 8.17 | 8.50 | 8.50 | 466,700 |
|
Jul 20, 2026
|
8.05 | 8.11 | 7.85 | 8.05 | 8.05 | 229,800 |
|
Jul 17, 2026
|
7.83 | 8.10 | 7.67 | 8.03 | 8.03 | 259,600 |
|
Jul 16, 2026
|
8.45 | 8.45 | 7.98 | 8.08 | 8.08 | 299,500 |
|
Jul 15, 2026
|
8.80 | 8.94 | 8.47 | 8.64 | 8.64 | 302,000 |
|
Jul 14, 2026
|
8.84 | 9.12 | 8.76 | 8.80 | 8.80 | 323,900 |
|
Jul 13, 2026
|
8.85 | 8.85 | 8.45 | 8.57 | 8.57 | 371,600 |
|
Jul 10, 2026
|
8.89 | 9.28 | 8.66 | 9.05 | 9.05 | 213,500 |
|
Jul 9, 2026
|
8.98 | 9.09 | 8.86 | 8.97 | 8.97 | 315,000 |
|
Jul 8, 2026
|
8.84 | 8.94 | 8.47 | 8.74 | 8.74 | 447,000 |
|
Jul 7, 2026
|
9.49 | 9.49 | 8.92 | 9.08 | 9.08 | 400,100 |
|
Jul 6, 2026
|
9.60 | 9.85 | 9.58 | 9.62 | 9.62 | 282,200 |
|
Jul 3, 2026
|
9.15 | 9.91 | 9.14 | 9.86 | 9.86 | 184,100 |
|
Jul 2, 2026
|
8.97 | 9.24 | 8.85 | 9.00 | 9.00 | 588,600 |
|
Jun 30, 2026
|
8.75 | 8.92 | 8.45 | 8.78 | 8.78 | 473,900 |
|
Jun 29, 2026
|
8.63 | 8.93 | 8.44 | 8.88 | 8.88 | 312,900 |
|
Jun 26, 2026
|
8.62 | 9.01 | 8.56 | 8.86 | 8.86 | 493,600 |
|
Jun 25, 2026
|
8.94 | 9.08 | 8.52 | 8.53 | 8.53 | 497,800 |
|
Jun 24, 2026
|
8.72 | 9.10 | 8.68 | 8.77 | 8.77 | 803,100 |
|
Jun 23, 2026
|
9.27 | 9.65 | 9.03 | 9.11 | 9.11 | 555,400 |
|
Jun 22, 2026
|
9.45 | 9.82 | 9.32 | 9.72 | 9.72 | 676,700 |
|
Jun 19, 2026
|
9.45 | 10.30 | 8.92 | 9.66 | 9.66 | 7,481,800 |
|
Jun 18, 2026
|
9.56 | 9.85 | 9.32 | 9.49 | 9.49 | 1,140,100 |
|
Jun 17, 2026
|
10.24 | 10.44 | 9.62 | 9.65 | 9.65 | 856,000 |
|
Jun 16, 2026
|
9.98 | 10.54 | 9.95 | 10.27 | 10.27 | 523,100 |
|
Jun 15, 2026
|
9.72 | 10.37 | 9.59 | 10.06 | 10.06 | 522,000 |
|
Jun 12, 2026
|
8.79 | 9.04 | 8.45 | 9.02 | 9.02 | 761,000 |
|
Jun 11, 2026
|
8.70 | 8.79 | 8.24 | 8.65 | 8.65 | 766,100 |
|
Jun 10, 2026
|
8.94 | 9.32 | 8.58 | 8.59 | 8.59 | 744,400 |
|
Jun 9, 2026
|
9.64 | 9.65 | 9.12 | 9.18 | 9.18 | 898,200 |
|
Jun 8, 2026
|
9.65 | 9.93 | 9.46 | 9.79 | 9.79 | 672,900 |
|
Jun 5, 2026
|
10.24 | 10.24 | 9.19 | 9.29 | 9.29 | 1,016,000 |
|
Jun 4, 2026
|
11.00 | 11.17 | 10.44 | 10.55 | 10.55 | 513,900 |
|
Jun 3, 2026
|
11.00 | 11.25 | 10.89 | 11.01 | 11.01 | 340,700 |
|
Jun 2, 2026
|
10.50 | 11.86 | 10.48 | 11.25 | 11.25 | 1,034,000 |
|
Jun 1, 2026
|
10.50 | 10.85 | 9.97 | 10.42 | 10.42 | 1,075,200 |
|
May 29, 2026
|
9.63 | 10.45 | 9.61 | 10.45 | 10.45 | 1,071,400 |
|
May 28, 2026
|
9.51 | 9.76 | 9.27 | 9.55 | 9.55 | 255,000 |
|
May 27, 2026
|
9.69 | 9.99 | 9.61 | 9.80 | 9.80 | 236,100 |
|
May 26, 2026
|
9.92 | 10.18 | 9.64 | 9.98 | 9.98 | 295,200 |
|
May 25, 2026
|
9.65 | 10.00 | 9.65 | 9.93 | 9.93 | 138,100 |
|
May 22, 2026
|
9.45 | 9.54 | 8.96 | 9.38 | 9.38 | 241,500 |
|
May 21, 2026
|
9.03 | 9.28 | 8.69 | 9.25 | 9.25 | 811,400 |
|
May 20, 2026
|
9.67 | 9.76 | 9.14 | 9.16 | 9.16 | 492,300 |
|
May 19, 2026
|
10.25 | 10.26 | 9.36 | 9.53 | 9.53 | 603,700 |
|
May 15, 2026
|
10.68 | 10.76 | 10.29 | 10.46 | 10.46 | 549,200 |
|
May 14, 2026
|
10.77 | 11.13 | 10.58 | 11.04 | 11.04 | 566,100 |
|
May 13, 2026
|
10.10 | 10.88 | 10.03 | 10.63 | 10.63 | 815,100 |
|
May 12, 2026
|
9.99 | 10.38 | 9.81 | 10.28 | 10.28 | 663,700 |
|
May 11, 2026
|
9.91 | 10.40 | 9.76 | 10.17 | 10.17 | 559,500 |
|
May 8, 2026
|
9.40 | 10.01 | 9.40 | 9.97 | 9.97 | 479,700 |
|
May 7, 2026
|
10.15 | 10.48 | 9.39 | 9.50 | 9.50 | 681,700 |
|
May 6, 2026
|
9.49 | 10.02 | 9.32 | 10.01 | 10.01 | 591,400 |
|
May 5, 2026
|
9.48 | 9.54 | 9.13 | 9.17 | 9.17 | 262,800 |
|
May 4, 2026
|
9.58 | 9.70 | 9.24 | 9.26 | 9.26 | 431,100 |
|
May 1, 2026
|
9.80 | 9.92 | 9.46 | 9.74 | 9.74 | 421,400 |
|
Apr 30, 2026
|
10.02 | 10.25 | 9.79 | 9.80 | 9.80 | 515,300 |
|
Apr 29, 2026
|
10.09 | 10.12 | 9.74 | 9.75 | 9.75 | 240,900 |
|
Apr 28, 2026
|
10.60 | 10.73 | 10.14 | 10.21 | 10.21 | 328,300 |
|
Apr 27, 2026
|
10.82 | 10.89 | 10.57 | 10.78 | 10.78 | 242,800 |
|
Apr 24, 2026
|
11.25 | 11.29 | 10.82 | 10.85 | 10.85 | 500,300 |
|
Apr 23, 2026
|
11.20 | 11.56 | 10.84 | 11.14 | 11.14 | 358,300 |
|
Apr 22, 2026
|
11.20 | 11.62 | 11.04 | 11.35 | 11.35 | 343,400 |
|
Apr 21, 2026
|
11.31 | 11.61 | 10.74 | 10.78 | 10.78 | 713,000 |
|
Apr 20, 2026
|
10.80 | 11.24 | 10.51 | 11.20 | 11.20 | 461,100 |
|
Apr 17, 2026
|
10.93 | 11.74 | 10.64 | 10.83 | 10.83 | 670,500 |
|
Apr 16, 2026
|
11.15 | 11.42 | 10.64 | 10.77 | 10.77 | 402,800 |
|
Apr 15, 2026
|
11.01 | 11.26 | 10.73 | 11.11 | 11.11 | 743,400 |
|
Apr 14, 2026
|
10.25 | 11.03 | 9.96 | 11.01 | 11.01 | 921,700 |
|
Apr 13, 2026
|
10.12 | 10.48 | 10.06 | 10.09 | 10.09 | 870,500 |
|
Apr 10, 2026
|
9.95 | 10.15 | 9.71 | 10.12 | 10.12 | 308,900 |
|
Apr 9, 2026
|
9.69 | 10.12 | 9.56 | 9.88 | 9.88 | 297,300 |
|
Apr 8, 2026
|
9.50 | 9.77 | 9.29 | 9.55 | 9.55 | 411,400 |
|
Apr 7, 2026
|
9.11 | 9.14 | 8.70 | 9.00 | 9.00 | 207,100 |
|
Apr 6, 2026
|
8.92 | 9.26 | 8.86 | 9.01 | 9.01 | 482,600 |
|
Apr 2, 2026
|
8.74 | 9.23 | 8.68 | 9.06 | 9.06 | 438,300 |
|
Apr 1, 2026
|
9.00 | 9.31 | 8.92 | 9.17 | 9.17 | 385,500 |
|
Mar 31, 2026
|
8.65 | 8.89 | 8.53 | 8.85 | 8.85 | 810,400 |
|
Mar 30, 2026
|
8.61 | 8.73 | 8.24 | 8.31 | 8.31 | 332,800 |
|
Mar 27, 2026
|
8.10 | 8.54 | 8.01 | 8.48 | 8.48 | 497,600 |
|
Mar 26, 2026
|
8.38 | 8.59 | 8.09 | 8.10 | 8.10 | 489,400 |
|
Mar 25, 2026
|
8.50 | 8.75 | 8.50 | 8.60 | 8.60 | 507,700 |
|
Mar 24, 2026
|
7.96 | 8.18 | 7.80 | 8.13 | 8.13 | 778,200 |
|
Mar 23, 2026
|
7.77 | 8.22 | 7.77 | 8.06 | 8.06 | 1,032,400 |
|
Mar 20, 2026
|
8.28 | 8.37 | 7.55 | 7.75 | 7.75 | 13,223,700 |
|
Mar 19, 2026
|
7.68 | 8.18 | 7.38 | 8.08 | 8.08 | 1,945,700 |
|
Mar 18, 2026
|
8.83 | 8.90 | 8.46 | 8.49 | 8.49 | 1,036,100 |
|
Mar 17, 2026
|
9.20 | 9.35 | 9.03 | 9.29 | 9.29 | 742,700 |
|
Mar 16, 2026
|
8.94 | 9.52 | 8.93 | 9.29 | 9.29 | 1,319,500 |
|
Mar 13, 2026
|
9.09 | 9.37 | 8.75 | 8.77 | 8.77 | 611,900 |
|
Mar 12, 2026
|
9.50 | 9.84 | 9.07 | 9.08 | 9.08 | 475,400 |
|
Mar 11, 2026
|
9.75 | 9.87 | 9.16 | 9.56 | 9.56 | 308,200 |
|
Mar 10, 2026
|
9.55 | 9.88 | 9.55 | 9.80 | 9.80 | 724,300 |
|
Mar 9, 2026
|
10.15 | 10.15 | 9.17 | 9.30 | 9.30 | 1,215,400 |
|
Mar 6, 2026
|
10.11 | 10.38 | 9.79 | 10.30 | 10.30 | 242,800 |
|
Mar 5, 2026
|
10.58 | 10.79 | 10.01 | 10.25 | 10.25 | 414,900 |
|
Mar 4, 2026
|
10.91 | 11.17 | 10.68 | 10.75 | 10.75 | 255,900 |
|
Mar 3, 2026
|
10.80 | 11.29 | 10.41 | 10.69 | 10.69 | 767,500 |
|
Mar 2, 2026
|
11.65 | 11.75 | 11.36 | 11.74 | 11.74 | 688,600 |
|
Feb 27, 2026
|
11.38 | 11.51 | 11.11 | 11.47 | 11.47 | 522,900 |
|
Feb 26, 2026
|
11.22 | 11.38 | 10.89 | 11.37 | 11.37 | 474,700 |
|
Feb 25, 2026
|
10.97 | 11.63 | 10.78 | 11.32 | 11.32 | 950,800 |
|
Feb 24, 2026
|
10.36 | 10.94 | 10.00 | 10.82 | 10.82 | 579,400 |
|
Feb 23, 2026
|
10.36 | 10.78 | 10.04 | 10.75 | 10.75 | 742,100 |
|
Feb 20, 2026
|
10.12 | 10.31 | 9.80 | 10.28 | 10.28 | 281,800 |
|
Feb 19, 2026
|
10.15 | 10.31 | 9.94 | 10.06 | 10.06 | 232,300 |
|
Feb 18, 2026
|
9.80 | 10.20 | 9.80 | 10.17 | 10.17 | 195,000 |
|
Feb 17, 2026
|
10.20 | 10.20 | 9.60 | 9.80 | 9.80 | 479,800 |
|
Feb 13, 2026
|
10.05 | 10.61 | 10.05 | 10.52 | 10.52 | 212,300 |
|
Feb 12, 2026
|
11.00 | 11.11 | 10.13 | 10.15 | 10.15 | 391,800 |
|
Feb 11, 2026
|
10.72 | 10.97 | 10.40 | 10.96 | 10.96 | 207,800 |
|
Feb 10, 2026
|
10.55 | 10.79 | 10.29 | 10.52 | 10.52 | 533,600 |
|
Feb 9, 2026
|
9.59 | 10.54 | 9.31 | 10.53 | 10.53 | 584,600 |
|
Feb 6, 2026
|
9.30 | 9.73 | 9.19 | 9.59 | 9.59 | 526,900 |
|
Feb 5, 2026
|
9.77 | 9.93 | 9.11 | 9.12 | 9.12 | 358,800 |
|
Feb 4, 2026
|
10.82 | 10.82 | 9.73 | 10.24 | 10.24 | 423,900 |
|
Feb 3, 2026
|
10.45 | 10.63 | 10.20 | 10.52 | 10.52 | 339,200 |
|
Feb 2, 2026
|
9.55 | 10.20 | 9.41 | 9.96 | 9.96 | 502,800 |
|
Jan 30, 2026
|
10.26 | 10.34 | 9.61 | 9.65 | 9.65 | 543,000 |
|
Jan 29, 2026
|
11.51 | 11.60 | 10.40 | 10.56 | 10.56 | 785,600 |
|
Jan 28, 2026
|
11.01 | 11.64 | 10.56 | 11.45 | 11.45 | 826,900 |
|
Jan 27, 2026
|
10.76 | 10.99 | 10.31 | 10.92 | 10.92 | 434,500 |
|
Jan 26, 2026
|
11.16 | 11.36 | 10.91 | 10.94 | 10.94 | 250,400 |
|
Jan 23, 2026
|
10.98 | 11.11 | 10.76 | 10.98 | 10.98 | 424,200 |
|
Jan 22, 2026
|
10.30 | 10.93 | 10.23 | 10.82 | 10.82 | 532,600 |
|
Jan 21, 2026
|
10.25 | 10.50 | 10.06 | 10.48 | 10.48 | 559,900 |
|
Jan 20, 2026
|
9.45 | 10.11 | 9.38 | 9.96 | 9.96 | 353,800 |
|
Jan 19, 2026
|
9.91 | 9.92 | 9.33 | 9.39 | 9.39 | 262,300 |
|
Jan 16, 2026
|
9.68 | 9.79 | 9.44 | 9.64 | 9.64 | 572,400 |
|
Jan 15, 2026
|
9.90 | 9.96 | 9.64 | 9.95 | 9.95 | 628,900 |
|
Jan 14, 2026
|
9.84 | 10.08 | 9.77 | 9.97 | 9.97 | 235,300 |
|
Jan 13, 2026
|
9.89 | 10.05 | 9.70 | 9.81 | 9.81 | 232,100 |
|
Jan 12, 2026
|
9.76 | 10.00 | 9.57 | 9.83 | 9.83 | 262,800 |
|
Jan 9, 2026
|
9.54 | 9.60 | 9.40 | 9.44 | 9.44 | 215,000 |
|
Jan 8, 2026
|
9.17 | 9.69 | 9.17 | 9.58 | 9.58 | 190,500 |
|
Jan 7, 2026
|
9.80 | 9.84 | 9.35 | 9.48 | 9.48 | 379,900 |
|
Jan 6, 2026
|
10.31 | 10.32 | 9.93 | 10.10 | 10.10 | 589,300 |
|
Jan 5, 2026
|
10.55 | 10.55 | 10.03 | 10.40 | 10.40 | 416,000 |
|
Jan 2, 2026
|
10.77 | 10.77 | 10.01 | 10.47 | 10.47 | 267,200 |
|
Dec 31, 2025
|
10.45 | 10.97 | 10.37 | 10.59 | 10.59 | 177,500 |
|
Dec 30, 2025
|
10.92 | 10.92 | 10.44 | 10.66 | 10.66 | 738,200 |
|
Dec 29, 2025
|
10.84 | 10.92 | 10.10 | 10.54 | 10.54 | 599,100 |
|
Dec 24, 2025
|
10.50 | 10.90 | 10.38 | 10.89 | 10.89 | 374,000 |
|
Dec 23, 2025
|
10.30 | 10.72 | 10.15 | 10.71 | 10.71 | 684,300 |
|
Dec 22, 2025
|
9.70 | 10.22 | 9.51 | 10.20 | 10.20 | 634,300 |
|
Dec 19, 2025
|
9.00 | 9.50 | 8.88 | 9.42 | 9.42 | 844,900 |
|
Dec 18, 2025
|
8.38 | 8.89 | 8.37 | 8.84 | 8.84 | 366,300 |
|
Dec 17, 2025
|
8.00 | 8.37 | 7.93 | 8.35 | 8.35 | 497,100 |
|
Dec 16, 2025
|
7.77 | 8.09 | 7.75 | 7.83 | 7.83 | 232,200 |
|
Dec 15, 2025
|
7.94 | 8.36 | 7.81 | 7.90 | 7.90 | 532,500 |
|
Dec 12, 2025
|
7.87 | 8.00 | 7.47 | 7.58 | 7.58 | 507,000 |
|
Dec 11, 2025
|
7.54 | 7.75 | 7.45 | 7.67 | 7.67 | 357,800 |
|
Dec 10, 2025
|
7.45 | 7.54 | 7.25 | 7.52 | 7.52 | 209,700 |
|
Dec 9, 2025
|
7.50 | 7.70 | 7.33 | 7.46 | 7.46 | 296,700 |
|
Dec 8, 2025
|
7.60 | 7.88 | 7.53 | 7.61 | 7.61 | 361,700 |
|
Dec 5, 2025
|
7.49 | 7.70 | 7.14 | 7.61 | 7.61 | 482,200 |
|
Dec 4, 2025
|
7.06 | 7.27 | 7.05 | 7.26 | 7.26 | 108,700 |
|
Dec 3, 2025
|
7.20 | 7.32 | 7.04 | 7.24 | 7.24 | 251,200 |
|
Dec 2, 2025
|
7.20 | 7.31 | 6.99 | 7.04 | 7.04 | 430,200 |
|
Dec 1, 2025
|
7.49 | 7.54 | 7.15 | 7.16 | 7.16 | 265,600 |
|
Nov 28, 2025
|
7.18 | 7.47 | 7.18 | 7.45 | 7.45 | 281,500 |
|
Nov 27, 2025
|
7.30 | 7.69 | 7.12 | 7.18 | 7.18 | 254,600 |
|
Nov 26, 2025
|
6.95 | 7.07 | 6.85 | 7.07 | 7.07 | 256,600 |
|
Nov 25, 2025
|
6.67 | 6.90 | 6.67 | 6.81 | 6.81 | 271,700 |
|
Nov 24, 2025
|
6.37 | 6.85 | 6.20 | 6.79 | 6.79 | 5,224,800 |
|
Nov 21, 2025
|
6.38 | 6.45 | 6.16 | 6.21 | 6.21 | 481,800 |
|
Nov 20, 2025
|
6.87 | 6.92 | 6.38 | 6.39 | 6.39 | 470,800 |
|
Nov 19, 2025
|
7.07 | 7.30 | 6.83 | 6.89 | 6.89 | 476,800 |
|
Nov 18, 2025
|
6.92 | 7.08 | 6.92 | 7.07 | 7.07 | 321,700 |
|
Nov 17, 2025
|
7.00 | 7.04 | 6.83 | 6.89 | 6.89 | 267,700 |
|
Nov 14, 2025
|
7.12 | 7.27 | 6.85 | 7.09 | 7.09 | 309,500 |
|
Nov 13, 2025
|
7.37 | 7.69 | 7.02 | 7.38 | 7.38 | 464,900 |
|
Nov 12, 2025
|
7.42 | 7.57 | 7.24 | 7.44 | 7.44 | 384,200 |
|
Nov 11, 2025
|
7.56 | 7.58 | 7.30 | 7.39 | 7.39 | 150,500 |
|
Nov 10, 2025
|
7.50 | 7.74 | 7.44 | 7.57 | 7.57 | 311,600 |
|
Nov 7, 2025
|
7.30 | 7.56 | 7.14 | 7.27 | 7.27 | 245,400 |
|
Nov 6, 2025
|
7.49 | 7.68 | 7.19 | 7.40 | 7.40 | 516,100 |
|
Nov 5, 2025
|
8.00 | 8.04 | 7.71 | 7.83 | 7.83 | 365,200 |
|
Nov 4, 2025
|
7.91 | 8.05 | 7.78 | 7.83 | 7.83 | 262,800 |
|
Nov 3, 2025
|
8.18 | 8.31 | 7.99 | 8.09 | 8.09 | 101,400 |
|
Oct 31, 2025
|
8.40 | 8.54 | 8.17 | 8.17 | 8.17 | 354,200 |
|
Oct 30, 2025
|
8.13 | 8.40 | 8.00 | 8.40 | 8.40 | 163,000 |
