Skip to main content
St-Georges Eco-Mining Corp. (CSE:SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Feb 21, 2025, 3:59 PM EST

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.070.070.060.07--7.14%718,315
Feb 20, 20250.070.070.070.07--6.67%237,000
Feb 19, 20250.080.080.080.08--52,004
Feb 18, 20250.080.080.070.08--289,000
Feb 14, 20250.070.080.070.08-7.14%93,914
Feb 13, 20250.070.070.070.07--45,611
Feb 12, 20250.070.070.070.07--97,384
Feb 11, 20250.070.070.070.07--68,000
Feb 10, 20250.070.070.070.07--193,895
Feb 7, 20250.080.080.070.07--12.50%864,722
Feb 6, 20250.070.090.070.08-23.08%1,300,099
Feb 5, 20250.060.070.060.07--271,631
Feb 4, 20250.070.070.060.07--64,757
Feb 3, 20250.060.070.060.07--387,901
Jan 31, 20250.070.070.060.07--454,702
Jan 30, 20250.070.070.070.07--7.14%239,000
Jan 29, 20250.070.070.070.07-7.69%401,479
Jan 28, 20250.070.070.070.07--7.14%15,450
Jan 27, 20250.080.080.070.07-7.69%675,846
Jan 24, 20250.070.070.070.07--7.14%317,509
Jan 23, 20250.070.070.070.07--53,000
Jan 22, 20250.070.070.070.07--364,615
Jan 21, 20250.080.080.070.07--6.67%283,966
Jan 20, 20250.080.080.080.08--183,429
Jan 17, 20250.080.080.080.08--58,666
Jan 16, 20250.080.080.080.08--12,170
Jan 15, 20250.080.080.070.08--65,566
Jan 14, 20250.080.080.070.08-7.14%616,084
Jan 13, 20250.070.080.070.07--165,407
Jan 10, 20250.070.080.070.07--213,403
Jan 9, 20250.070.080.070.07--6.67%293,550
Jan 8, 20250.080.080.070.08--6.25%392,468
Jan 7, 20250.080.090.070.08--518,542
Jan 6, 20250.090.100.080.08--5.88%2,169,882
Jan 3, 20250.070.090.070.09-41.67%2,360,439
Jan 2, 20250.060.070.060.06-9.09%3,342,559
Dec 31, 20240.060.060.050.06--1,625,620
Dec 30, 20240.060.060.050.06-10.00%529,430
Dec 27, 20240.060.060.050.05--9.09%2,339,763
Dec 24, 20240.060.060.060.06--311,858
Dec 23, 20240.050.060.050.06-10.00%109,288
Dec 20, 20240.060.060.050.05--115,017
Dec 19, 20240.050.050.050.05--124,650
Dec 18, 20240.050.050.050.05--9.09%808,044
Dec 17, 20240.060.060.050.06--198,500
Dec 16, 20240.060.060.050.06--1,839,579
Dec 13, 20240.060.070.060.06--3,167,358
Dec 12, 20240.050.060.050.06--209,400
Dec 11, 20240.050.060.050.06-22.22%445,750
Dec 10, 20240.050.050.050.05--10.00%43,500
Dec 9, 20240.050.050.050.05--96,030
Dec 6, 20240.050.050.050.05-11.11%350,899
Dec 5, 20240.040.050.040.05--161,654
Dec 4, 20240.050.050.040.05--409,737
Dec 3, 20240.050.050.050.05--155,406
Dec 2, 20240.050.050.050.05--10.00%58,375
Nov 29, 20240.050.050.050.05-11.11%87,950
Nov 28, 20240.050.050.040.05--124,077
Nov 27, 20240.040.050.040.05--192,691
Nov 26, 20240.050.050.050.05--10.00%459,630
Nov 25, 20240.050.050.050.05--316,000
Nov 22, 20240.050.050.050.05--54,929
Nov 21, 20240.050.050.050.05--84,875
Nov 20, 20240.050.050.050.05--169,200
Nov 19, 20240.050.050.050.05--78,200
Nov 18, 20240.050.050.050.05--62,325
Nov 15, 20240.060.060.050.05--9.09%165,578
Nov 14, 20240.060.060.050.06--8.33%287,409
Nov 13, 20240.060.060.060.06--191,506
Nov 12, 20240.050.070.050.06-33.33%1,242,076
Nov 11, 20240.050.050.040.05--10.00%383,250
Nov 8, 20240.050.050.050.05-11.11%109,240
Nov 7, 20240.050.050.050.05--159,300
Nov 6, 20240.050.050.050.05--97,344
Nov 5, 20240.050.050.050.05--10.00%252,727
Nov 4, 20240.050.060.050.05--413,000
Nov 1, 20240.050.050.050.05--13,111
Oct 31, 20240.050.050.050.05--10,000
Oct 30, 20240.050.050.050.05--17,090
Oct 29, 20240.050.050.050.05--95,000
Oct 28, 20240.050.050.050.05--81,116
Oct 25, 20240.050.050.050.05--1,467,044
Oct 24, 20240.050.050.050.05-11.11%2,287,771
Oct 23, 20240.050.050.050.05--241,788
Oct 22, 20240.050.050.050.05--19,400
Oct 21, 20240.050.050.050.05--10.00%221,650
Oct 18, 20240.050.050.040.05-11.11%216,257
Oct 17, 20240.050.050.050.05--226,121
Oct 16, 20240.050.050.050.05--63,386
Oct 15, 20240.050.050.050.05--10.00%319,332
Oct 11, 20240.050.050.050.05--436,453
Oct 10, 20240.050.050.050.05--45,300
Oct 9, 20240.050.050.050.05--57,428
Oct 8, 20240.050.050.050.05--164,903
Oct 7, 20240.050.050.050.05--817,344
Oct 4, 20240.050.050.050.05-11.11%310,320
Oct 3, 20240.060.060.050.05--18.18%1,351,483
Oct 2, 20240.060.060.060.06--71,119
Oct 1, 20240.060.060.060.06-10.00%211,104
Sep 30, 20240.060.060.050.05--196,002