St-Georges Eco-Mining Corp. (CSE:SX)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Sep 25, 2026, 2:54 PM EST
St-Georges Eco-Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 489,107 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 192,166 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 248,903 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 583,077 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,911 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 598,185 |
| Sep 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 39,548 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 11,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,000 |
| Sep 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 131,080 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 14,735 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,395 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 99,500 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 106,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 399,777 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 213,180 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,500 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 64,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,700 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,301 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,911 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 186,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 33,762 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 278,980 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 88,500 |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 55,577 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,236 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 390,921 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,100 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,707 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,407,270 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 18,000 |
| Jul 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 188,301 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,908 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 10,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 40,000 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 33,523 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,306 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 49,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,665 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 54,802 |