Skip to main content
St-Georges Eco-Mining Corp. (CSE:SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.69%)
Jun 11, 2025, 3:26 PM EDT

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.070.070.060.06--7.69%633,250
Jun 10, 20250.080.080.070.07--7.14%254,687
Jun 9, 20250.070.070.070.07--10,021
Jun 6, 20250.070.080.070.07--124,305
Jun 5, 20250.070.070.070.07--47,828
Jun 4, 20250.070.070.070.07--60,121
Jun 3, 20250.070.070.070.07--6.67%261,000
Jun 2, 20250.080.080.080.08--113,400
May 30, 20250.070.080.070.08-7.14%521,972
May 29, 20250.070.070.070.07--6.67%161,980
May 28, 20250.080.080.070.08--57,554
May 27, 20250.080.080.070.08--354,010
May 26, 20250.070.080.070.08-15.38%153,392
May 23, 20250.060.080.060.07-30.00%2,054,378
May 22, 20250.060.060.050.05--3,730
May 21, 20250.060.060.050.05--23.08%142,055
May 20, 20250.060.070.060.07-8.33%131,000
May 16, 20250.060.060.050.06-9.09%155,069
May 15, 20250.060.060.060.06--6,041
May 14, 20250.060.060.060.06--331,769
May 13, 20250.060.060.060.06--8.33%491,075
May 12, 20250.060.060.060.06--219,671
May 9, 20250.060.060.060.06-9.09%113,001
May 8, 20250.060.060.060.06--8.33%58,483
May 7, 20250.060.060.060.06--16,000
May 6, 20250.060.060.060.06--60,243
May 5, 20250.070.070.060.06--7.69%168,332
May 2, 20250.070.070.060.07--29,601
May 1, 20250.070.070.060.07--54,485
Apr 30, 20250.070.070.060.07-8.33%138,142
Apr 29, 20250.060.060.060.06--47,700
Apr 28, 20250.060.060.060.06--82,566
Apr 25, 20250.070.070.060.06--7.69%808,933
Apr 24, 20250.060.070.060.07--11,600
Apr 23, 20250.070.070.060.07--78,463
Apr 22, 20250.070.070.060.07--42,096
Apr 21, 20250.070.070.070.07--7.14%88,016
Apr 17, 20250.070.070.070.07-7.69%42,510
Apr 16, 20250.070.070.070.07--52,100
Apr 15, 20250.070.070.070.07--7.14%67,771
Apr 14, 20250.070.070.070.07-7.69%45,000
Apr 11, 20250.060.070.060.07-8.33%60,416
Apr 10, 20250.060.060.060.06--7.69%9,000
Apr 9, 20250.060.070.060.07-8.33%645,603
Apr 8, 20250.070.070.060.06--7.69%225,920
Apr 7, 20250.070.070.070.07--7.14%5,167
Apr 4, 20250.070.070.070.07--195,691
Apr 3, 20250.080.080.070.07--6.67%319,676
Apr 2, 20250.080.080.070.08--37,115
Apr 1, 20250.080.080.080.08--6.25%81,250