Skip to main content
St-Georges Eco-Mining Corp. (CSE:SX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Apr 28, 2026, 3:17 PM EST

St-Georges Eco-Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.05--62,777
Apr 27, 20260.050.050.050.050.05-411,912
Apr 24, 20260.050.050.050.050.05-168,884
Apr 23, 20260.050.050.050.050.05-179,329
Apr 22, 20260.050.050.050.050.05-10.00%2,778
Apr 21, 20260.050.050.050.050.0511.11%58,307
Apr 20, 20260.050.050.050.050.05-73,918
Apr 17, 20260.050.050.050.050.05-2,987
Apr 16, 20260.050.050.050.050.05-15,593
Apr 15, 20260.050.050.050.050.05-14,888
Apr 14, 20260.050.050.040.050.05-686,544
Apr 10, 20260.050.050.050.050.05-30,911
Apr 9, 20260.050.050.050.050.05-57,008
Apr 8, 20260.050.050.050.050.05-143,000
Apr 7, 20260.050.050.050.050.05-10.00%249,000
Apr 6, 20260.050.050.050.050.05-162,065
Apr 2, 20260.050.050.050.050.05-102,320
Apr 1, 20260.050.050.050.050.05-9.09%227,095
Mar 31, 20260.050.060.050.060.0622.22%180,040
Mar 30, 20260.050.050.050.050.05-10.00%18,196
Mar 27, 20260.050.050.050.050.05-9.09%95,965
Mar 26, 20260.050.060.050.060.0610.00%210,127
Mar 25, 20260.050.050.050.050.0511.11%1,008,808
Mar 24, 20260.050.050.050.050.05-5.26%432,441
Mar 23, 20260.050.050.050.050.055.56%619,610
Mar 20, 20260.050.050.050.050.05-58,032
Mar 19, 20260.050.050.050.050.05-246,453
Mar 18, 20260.050.050.050.050.05-158,058
Mar 17, 20260.050.050.040.050.05-3,132,722
Mar 16, 20260.050.050.040.050.05-43,877
Mar 13, 20260.050.050.040.050.05-44,808
Mar 12, 20260.050.050.050.050.05-10.00%203,455
Mar 11, 20260.040.050.040.050.0511.11%203,810
Mar 10, 20260.050.050.050.050.05-113,112
Mar 9, 20260.050.050.050.050.05-635,499
Mar 6, 20260.050.050.050.050.05-437,668
Mar 5, 20260.050.050.050.050.05-5,603
Mar 4, 20260.040.050.040.050.0512.50%1,535,150
Mar 3, 20260.040.040.040.040.04-182,500
Mar 2, 20260.040.040.040.040.04-11.11%434,672
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
Dec 15, 20250.060.060.050.050.05-150,106
Dec 12, 20250.050.060.050.050.05-415,813
Dec 11, 20250.050.060.050.050.05-9.09%267,688
Dec 10, 20250.050.060.050.060.0610.00%152,782
Dec 9, 20250.060.060.050.050.05-9.09%248,296
Dec 8, 20250.060.060.050.060.06-167,567
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