St-Georges Eco-Mining Corp. (CSE:SX)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
Oct 31, 2025, 9:38 AM EDT
St-Georges Eco-Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 9,000 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 210,132 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,750 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,577 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,875 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,250 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 204,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 604,801 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 103,004 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 196,460 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,183,694 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 445,518 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 587,147 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 731,077 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 73,493 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 46,042 |
| Oct 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 175,003 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 484,415 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 106,589 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,873 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 120,834 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,416 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 288,961 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 154,132 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 378,487 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 392,116 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,796 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 165,000 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 202,076 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 502,593 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 10,740 |
| Sep 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 219,808 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,000 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 626,818 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 436,765 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 43,503 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 187,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 147,795 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 49,427 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 311,435 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,572 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,344,650 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 240,829 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 702,122 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 307,828 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 674,290 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 110,540 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,011,002 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,829,300 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 1,317,543 |