Skip to main content
St-Georges Eco-Mining Corp. (CSE: SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Jan 20, 2025, 11:11 AM EST

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.060.060.050.05--9.09%526,127
Sep 26, 20240.050.060.050.06--211,498
Sep 25, 20240.050.060.050.06-10.00%75,800
Sep 24, 20240.060.060.050.05--9.09%353,550
Sep 23, 20240.060.060.060.06-10.00%31,215
Sep 20, 20240.060.060.050.05--92,248
Sep 19, 20240.050.050.050.05--9.09%19,557
Sep 18, 20240.060.060.050.06--664,250
Sep 17, 20240.060.060.050.06--8.33%415,791
Sep 16, 20240.060.060.060.06--2,601
Sep 13, 20240.060.060.060.06-20.00%18,300
Sep 12, 20240.060.060.050.05--16.67%689,081
Sep 11, 20240.070.070.060.06--1,024,311
Sep 10, 20240.070.070.060.06--7.69%275,061
Sep 9, 20240.070.070.070.07--59,077
Sep 6, 20240.070.070.070.07--143,907
Sep 5, 20240.070.070.070.07--7.14%24,150
Sep 4, 20240.070.070.070.07--34,110
Sep 3, 20240.070.070.060.07-7.69%130,653
Aug 30, 20240.070.070.070.07-8.33%35,000
Aug 29, 20240.060.060.060.06--102,000
Aug 28, 20240.070.070.060.06--7.69%178,750
Aug 27, 20240.070.070.070.07--7.14%280,675