St-Georges Eco-Mining Corp. (CSE:SX)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
Sep 19, 2025, 3:21 PM EDT
St-Georges Eco-Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 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 | 0.07 | 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 | 0.07 | 0.07 | 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 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 166,930 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 116,158 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 15,499 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 207,805 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 125,103 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 98,500 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 61,885 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 179,539 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 994,277 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 316,993 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 387,530 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 313,250 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 60,500 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 4,750 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 331,290 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 101,000 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 24,384 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 121,500 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,363 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,510 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 82,347 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 87,293 |
| Jul 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 5,900 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 308,576 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 120,350 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 67,308 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 243,029 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 148,400 |