St-Georges Eco-Mining Corp. (CSE:SX)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0050 (-6.25%)
Mar 28, 2025, 2:04 PM EST
St-Georges Eco-Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 15,340 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 238,341 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 122,756 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -10.53% | 639,505 |
| Mar 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 336,741 |
| Mar 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 74,294 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 6,288 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 5.88% | 76,616 |
| Mar 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 114,764 |
| Mar 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 203,425 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -11.11% | 205,516 |
| Mar 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 5.88% | 273,980 |
| Mar 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 335,928 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 90,836 |
| Mar 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 364,086 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 69,000 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 14.29% | 363,411 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 165,455 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 561,606 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 216,160 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 76,635 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 225,745 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 511,088 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 24,407 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 194,001 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 156,703 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 718,315 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 237,000 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 52,004 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 289,000 |
| Feb 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 93,914 |
| Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 45,611 |
| Feb 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 97,384 |
| Feb 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 68,000 |
| Feb 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 193,895 |
| Feb 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -12.50% | 864,722 |
| Feb 6, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 23.08% | 1,300,099 |
| Feb 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 271,631 |
| Feb 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 64,757 |
| Feb 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 387,901 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 454,702 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 239,000 |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 401,479 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 15,450 |
| Jan 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | 7.69% | 675,846 |
| Jan 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 317,509 |
| Jan 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 53,000 |
| Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 364,615 |
| Jan 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 283,966 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 183,429 |