Skip to main content
St-Georges Eco-Mining Corp. (CSE:SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Dec 5, 2025

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.050.060.06-283,619
Dec 4, 20250.060.060.050.060.06-286,690
Dec 3, 20250.060.060.050.060.06-216,727
Dec 2, 20250.060.060.060.060.06-98,485
Dec 1, 20250.060.060.060.060.06-8.33%387,917
Nov 28, 20250.060.060.060.060.06-88,272
Nov 27, 20250.060.060.060.060.06-201,702
Nov 26, 20250.060.060.060.060.069.09%450,669
Nov 25, 20250.060.060.060.060.06-36,600
Nov 24, 20250.060.060.060.060.06-8.33%29,060
Nov 21, 20250.060.060.060.060.069.09%201,987
Nov 20, 20250.060.060.050.060.06-167,460
Nov 19, 20250.060.060.060.060.06-89,390
Nov 18, 20250.060.060.050.060.06-115,653
Nov 17, 20250.050.060.050.060.06-67,676
Nov 14, 20250.060.060.050.060.06-382,887
Nov 13, 20250.060.060.060.060.0610.00%441,500
Nov 12, 20250.060.060.050.050.05-9.09%160,084
Nov 11, 20250.060.060.060.060.06-35,825
Nov 10, 20250.060.060.060.060.06-10,700
Nov 7, 20250.060.060.060.060.06-12,195
Nov 6, 20250.060.060.060.060.06-7,000
Nov 5, 20250.060.060.060.060.06-123,400
Nov 4, 20250.060.060.060.060.06-607,766
Nov 3, 20250.060.060.060.060.06-29,988
Oct 31, 20250.060.070.060.060.06-8.33%51,000
Oct 30, 20250.070.070.060.060.06-9,000
Oct 29, 20250.060.060.060.060.069.09%210,132
Oct 28, 20250.060.060.060.060.06-8.33%1,750
Oct 27, 20250.060.060.060.060.06-7,577
Oct 24, 20250.060.060.060.060.06-134,875
Oct 23, 20250.060.060.060.060.06-56,250
Oct 22, 20250.060.060.060.060.06-204,000
Oct 21, 20250.060.060.060.060.06-7.69%604,801
Oct 20, 20250.070.070.070.070.07-103,004
Oct 17, 20250.070.070.070.070.07-7.14%196,460
Oct 16, 20250.080.080.070.070.07-1,183,694
Oct 15, 20250.070.070.070.070.07-445,518
Oct 14, 20250.070.070.070.070.077.69%587,147
Oct 10, 20250.060.070.060.070.078.33%731,077
Oct 9, 20250.060.060.060.060.06-73,493
Oct 8, 20250.070.070.060.060.06-7.69%46,042
Oct 7, 20250.060.070.060.070.078.33%175,003
Oct 6, 20250.060.060.060.060.069.09%484,415
Oct 3, 20250.060.060.060.060.06-106,589
Oct 2, 20250.060.060.060.060.06-8.33%40,941
Oct 1, 20250.060.060.060.060.069.09%120,834
Sep 30, 20250.060.060.060.060.06-43,416
Sep 29, 20250.060.060.060.060.06-8.33%288,961
Sep 26, 20250.060.070.060.060.06-7.69%154,132
Sep 25, 20250.070.070.060.070.07-378,487
Sep 24, 20250.060.070.060.070.0718.18%392,116
Sep 23, 20250.060.060.060.060.06-8,796
Sep 22, 20250.060.060.060.060.06-8.33%165,000
Sep 19, 20250.060.070.060.060.069.09%202,076
Sep 18, 20250.060.060.060.060.06-15.38%502,593
Sep 17, 20250.070.070.070.070.078.33%10,740
Sep 16, 20250.060.070.060.060.06-219,808
Sep 15, 20250.060.070.060.060.06-58,000
Sep 12, 20250.060.060.060.060.06-626,818
Sep 11, 20250.070.070.060.060.06-7.69%436,765
Sep 10, 20250.070.070.070.070.07-7.14%43,500
Sep 9, 20250.070.070.070.070.077.69%187,000
Sep 8, 20250.070.070.070.070.07-147,795
Sep 5, 20250.070.070.070.070.07-49,427
Sep 4, 20250.070.070.060.070.07-311,435
Sep 3, 20250.070.070.070.070.07-7.14%6,572
Sep 2, 20250.060.070.060.070.07-1,344,650
Aug 29, 20250.070.070.060.070.07-240,829
Aug 28, 20250.070.070.060.070.07-702,122
Aug 27, 20250.070.070.070.070.07-307,828
Aug 26, 20250.080.080.070.070.07-6.67%674,290
Aug 25, 20250.080.080.080.080.08-110,540
Aug 22, 20250.080.080.070.080.08-1,011,002
Aug 21, 20250.080.080.070.080.08-1,829,300
Aug 20, 20250.070.080.070.080.0815.38%1,317,543
Aug 19, 20250.070.070.060.070.07-166,930
Aug 18, 20250.070.070.060.070.07-116,158
Aug 15, 20250.070.070.060.070.07-15,499
Aug 14, 20250.070.070.060.070.07-207,805
Aug 13, 20250.070.070.060.070.07-125,103
Aug 12, 20250.070.070.070.070.07-7.14%98,500
Aug 11, 20250.070.070.070.070.07-61,885
Aug 8, 20250.070.070.070.070.077.69%179,539
Aug 7, 20250.070.080.070.070.07-994,277
Aug 6, 20250.070.070.060.070.07-316,993
Aug 5, 20250.060.070.060.070.07-387,530
Aug 1, 20250.060.070.060.070.078.33%313,250
Jul 31, 20250.060.060.060.060.06-7.69%60,500
Jul 30, 20250.070.070.070.070.078.33%4,750
Jul 29, 20250.060.070.060.060.06-331,290
Jul 28, 20250.060.060.060.060.06-7.69%101,000
Jul 25, 20250.060.070.060.070.078.33%24,384
Jul 24, 20250.060.070.060.060.06-121,500
Jul 23, 20250.060.060.060.060.06-43,363
Jul 22, 20250.060.060.060.060.06-58,510
Jul 21, 20250.060.060.060.060.06-7.69%82,347
Jul 18, 20250.060.070.060.070.07-87,293
Jul 17, 20250.060.070.060.070.07-5,900
Jul 16, 20250.060.070.060.070.078.33%308,576