Canada markets open in 2 hours 47 minutes

St-Georges Eco-Mining Corp. (SX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4450-0.0500 (-10.10%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.49000.49500.41000.44500.4450889,769
Dec. 02, 20210.52000.54000.46500.49500.49501,283,509
Dec. 01, 20210.55000.58000.52000.53000.5300800,519
Nov. 30, 20210.55000.55000.52000.54000.5400609,612
Nov. 29, 20210.53000.55000.52000.54000.5400723,696
Nov. 26, 20210.50000.53000.49500.51000.5100732,543
Nov. 25, 20210.51000.51000.49000.49500.495051,619
Nov. 24, 20210.50000.54000.50000.50000.5000596,384
Nov. 23, 20210.50000.52000.48500.50000.5000264,252
Nov. 22, 20210.51000.53000.47500.50000.5000697,938
Nov. 19, 20210.52000.53000.50000.52000.5200335,913
Nov. 18, 20210.54000.55000.47000.52000.52001,587,530
Nov. 17, 20210.41000.56000.40000.53000.53003,622,247
Nov. 16, 20210.45500.46000.43000.43000.4300284,813
Nov. 15, 20210.45000.46000.43000.45500.4550708,158
Nov. 12, 20210.44000.45500.41500.44500.4450708,190
Nov. 11, 20210.46500.46500.43000.43000.4300288,740
Nov. 10, 20210.45000.46500.43000.45000.4500824,602
Nov. 09, 20210.49000.49500.43500.44000.44001,109,413
Nov. 08, 20210.45000.47500.45000.46000.46001,080,441
Nov. 05, 20210.40000.44000.39500.42500.4250664,908
Nov. 04, 20210.37000.40000.37000.40000.4000202,089
Nov. 03, 20210.39000.40000.37000.38000.3800221,016
Nov. 02, 20210.43000.43000.38000.39000.3900465,142
Nov. 01, 20210.43000.44000.40000.42000.4200578,246
Oct. 29, 20210.42500.43000.42000.43000.4300384,087
Oct. 28, 20210.41500.44500.40000.41000.4100664,254
Oct. 27, 20210.43500.45500.40000.40000.4000772,247
Oct. 26, 20210.36500.44000.35500.44000.44001,319,538
Oct. 25, 20210.35000.37500.35000.35500.3550427,342
Oct. 22, 20210.38000.41000.35000.37500.3750885,758
Oct. 21, 20210.45000.46000.37000.38500.38502,110,668
Oct. 20, 20210.42500.49500.42500.44500.44503,670,715
Oct. 19, 20210.33500.38000.33500.38000.38001,007,950
Oct. 18, 20210.27500.34000.27500.33000.33002,997,391
Oct. 15, 20210.25500.28000.25000.27000.27001,141,206
Oct. 14, 20210.25000.26000.24000.25500.2550509,747
Oct. 13, 20210.25500.26000.23500.25000.2500501,108
Oct. 12, 20210.26000.26000.25000.25000.2500126,979
Oct. 08, 20210.26500.27000.25000.25500.2550450,602
Oct. 07, 20210.24500.26000.24500.25500.2550393,244
Oct. 06, 20210.23000.23500.22000.23500.2350589,202
Oct. 05, 20210.23500.23500.22500.23000.2300272,811
Oct. 04, 20210.24000.24500.23000.23000.2300455,057
Oct. 01, 20210.25000.25500.24500.24500.2450261,213
Sep. 30, 20210.25500.26500.25000.25000.2500223,263
Sep. 29, 20210.25000.27000.24500.25000.2500508,293
Sep. 28, 20210.25000.25000.24000.25000.2500310,670
Sep. 27, 20210.25500.25500.24500.25000.2500471,968
Sep. 24, 20210.25000.26000.24500.25500.2550598,675
Sep. 23, 20210.25000.25000.24500.25000.2500302,528
Sep. 22, 20210.26500.26500.24500.25000.2500599,365
Sep. 21, 20210.26000.27000.25500.26000.2600108,089
Sep. 20, 20210.25500.26500.24500.25000.2500939,054
Sep. 17, 20210.28000.28000.25500.26500.2650436,209
Sep. 16, 20210.27500.28500.27500.28000.2800128,695
Sep. 15, 20210.28000.29000.26000.28000.2800417,193
Sep. 14, 20210.31500.31500.28000.28500.2850537,265
Sep. 13, 20210.29500.31500.28000.31000.3100512,099
Sep. 10, 20210.29000.29000.28000.29000.2900309,008
Sep. 09, 20210.28500.29000.28000.29000.2900296,116
Sep. 08, 20210.27500.29000.27500.29000.2900238,312
Sep. 07, 20210.29500.29500.27500.28000.2800174,432
Sep. 03, 20210.27500.30000.26000.29500.2950328,421
Sep. 02, 20210.30000.30000.26000.26500.2650206,619
Sep. 01, 20210.25000.30500.25000.28000.2800916,709
Aug. 31, 20210.25500.26000.24500.25500.2550434,657
Aug. 30, 20210.26000.26500.24500.25500.2550203,065
Aug. 27, 20210.26000.26500.24000.26500.2650383,371
Aug. 26, 20210.24500.26000.24500.25500.2550196,704
Aug. 25, 20210.26000.26000.24000.24500.2450165,798
Aug. 24, 20210.26000.26000.25000.25000.2500120,605
Aug. 23, 20210.25000.26000.24000.24500.2450198,636
Aug. 20, 20210.25500.26000.24000.24500.2450509,457
Aug. 19, 20210.26000.26000.25000.25500.2550193,009
Aug. 18, 20210.27000.27000.25500.25500.2550231,622
Aug. 17, 20210.26500.27000.25500.26000.2600354,664
Aug. 16, 20210.26000.27000.26000.26500.2650308,784
Aug. 13, 20210.26500.27000.26000.27000.2700224,704
Aug. 12, 20210.27500.28000.26000.27000.2700307,973
Aug. 11, 20210.27000.28000.26000.27000.2700128,616
Aug. 10, 20210.26000.28000.26000.27000.2700286,135
Aug. 09, 20210.26500.27000.25000.26500.2650431,001
Aug. 06, 20210.27000.28500.26500.27000.2700276,764
Aug. 05, 20210.28500.28500.27000.27500.2750655,792
Aug. 04, 20210.30000.30000.26000.27000.2700987,911
Aug. 03, 20210.28500.32500.28500.29500.2950979,890
Jul. 30, 20210.28000.28000.26000.26000.2600187,613
Jul. 29, 20210.26000.26500.25000.26500.2650614,759
Jul. 28, 20210.25500.26000.25000.26000.2600139,796
Jul. 27, 20210.26500.26500.25000.25500.2550186,385
Jul. 26, 20210.27500.27500.26000.26000.2600246,244
Jul. 23, 20210.26500.27500.26500.27500.275092,841
Jul. 22, 20210.27000.27500.26000.26500.2650142,274
Jul. 21, 20210.27000.27500.26500.26500.2650219,145
Jul. 20, 20210.27000.28500.26500.26500.2650257,881
Jul. 19, 20210.27500.27500.25000.25500.2550284,970
Jul. 16, 20210.27000.29000.26500.27000.2700253,545
Jul. 15, 20210.27000.28000.26000.26000.2600212,720
Jul. 14, 20210.29500.30000.24500.26000.26001,675,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...