St-Georges Eco-Mining Corp. (CSE:SX)
 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 |