St-Georges Eco-Mining Corp. (CSE:SX)
0.0650
0.00 (0.00%)
Apr 24, 2025, 2:29 PM EDT
St-Georges Eco-Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 11,600 |
Apr 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 78,463 |
Apr 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 42,096 |
Apr 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 88,016 |
Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 42,510 |
Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 52,100 |
Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 67,771 |
Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 45,000 |
Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 60,416 |
Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 9,000 |
Apr 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 645,603 |
Apr 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 225,920 |
Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 5,167 |
Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 195,691 |
Apr 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 319,676 |
Apr 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 37,115 |
Apr 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 81,250 |
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 |