Skip to main content
logo
St-Georges Eco-Mining Corp. (CSE:SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
+0.0050 (12.50%)
At close: Feb 27, 2026

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.050.050.040.050.0512.50%751,234
Feb 26, 20260.050.050.040.040.04-600,352
Feb 25, 20260.040.040.040.040.04-174,401
Feb 24, 20260.040.050.040.040.04-11.11%1,794,031
Feb 23, 20260.050.050.040.050.05-227,130
Feb 20, 20260.050.050.050.050.05-10.00%1,381,737
Feb 19, 20260.050.050.050.050.05-79,550
Feb 18, 20260.050.050.050.050.0511.11%494,100
Feb 17, 20260.050.050.050.050.05-10.00%96,761
Feb 13, 20260.050.050.050.050.05-199,050
Feb 12, 20260.050.050.050.050.05-194,370
Feb 11, 20260.050.050.050.050.0511.11%620,551
Feb 10, 20260.050.050.050.050.05-10.00%24,058
Feb 9, 20260.050.050.050.050.05-3,400
Feb 6, 20260.050.050.050.050.05-391,843
Feb 5, 20260.050.050.050.050.05-125,395
Feb 4, 20260.050.050.050.050.05-9.09%1,650,851
Feb 3, 20260.060.060.050.060.06-2,046,744
Feb 2, 20260.060.060.060.060.06-8.33%32,133
Jan 30, 20260.060.060.060.060.069.09%709,595
Jan 29, 20260.060.060.060.060.06-339,287
Jan 28, 20260.060.060.060.060.06-95,986
Jan 27, 20260.060.060.060.060.06-292,645
Jan 26, 20260.060.060.060.060.06-43,106
Jan 23, 20260.060.060.060.060.06-14,946
Jan 22, 20260.060.060.060.060.06-74,577
Jan 21, 20260.060.060.060.060.06-8.33%74,595
Jan 20, 20260.060.060.060.060.06-91,772
Jan 19, 20260.060.060.060.060.06-491,603
Jan 16, 20260.060.060.060.060.06-34,611
Jan 15, 20260.060.060.060.060.06-7.69%2,777
Jan 14, 20260.060.070.060.070.078.33%292,888
Jan 13, 20260.060.070.060.060.06-1,294,647
Jan 12, 20260.060.060.060.060.06-146,638
Jan 9, 20260.060.060.050.060.069.09%249,628
Jan 8, 20260.050.060.050.060.0610.00%365,400
Jan 7, 20260.060.060.050.050.05-356,800
Jan 6, 20260.050.050.050.050.05-182,100
Jan 5, 20260.060.060.050.050.05-498,626
Jan 2, 20260.060.060.050.050.05-194,739
Dec 31, 20250.060.060.050.050.05-34,000
Dec 30, 20250.050.050.050.050.05-138,211
Dec 29, 20250.060.060.050.050.05-9.09%104,248
Dec 24, 20250.060.060.050.060.0610.00%83,500
Dec 23, 20250.050.050.050.050.05-128,870
Dec 22, 20250.050.050.050.050.05-9.09%111,800
Dec 19, 20250.050.060.050.060.0610.00%213,221
Dec 18, 20250.050.050.050.050.05-9.09%636,898
Dec 17, 20250.060.060.060.060.06-4,493
Dec 16, 20250.060.060.060.060.0610.00%27,508