Canadian Sec - Free Realtime Quote CAD
St-Georges Eco-Mining Corp. (SX.CN)
0.0600
+0.0050
+(9.09%)
As of 10:31:18 AM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 113,001 |
May 8, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 58,483 |
May 7, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
May 6, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,243 |
May 5, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 168,332 |
May 2, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 29,601 |
May 1, 2025 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 54,485 |
Apr 30, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 138,142 |
Apr 29, 2025 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 47,700 |
Apr 28, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 82,566 |
Apr 25, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 808,933 |
Apr 24, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 11,600 |
Apr 23, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 78,463 |
Apr 22, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 42,096 |
Apr 21, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 88,016 |
Apr 17, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 42,510 |
Apr 16, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 52,100 |
Apr 15, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 67,771 |
Apr 14, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 45,000 |
Apr 11, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 60,416 |
Apr 10, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Apr 9, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 645,603 |
Apr 8, 2025 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 225,920 |
Apr 7, 2025 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,167 |
Apr 4, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 195,691 |
Apr 3, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 319,676 |
Apr 2, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 37,115 |
Apr 1, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 81,250 |
Mar 31, 2025 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 15,340 |
Mar 28, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 238,341 |
Mar 27, 2025 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 122,756 |
Mar 26, 2025 | 0.0900 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 639,505 |
Mar 25, 2025 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 336,741 |
Mar 24, 2025 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 74,294 |
Mar 21, 2025 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,288 |
Mar 20, 2025 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 76,616 |
Mar 19, 2025 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 114,764 |
Mar 18, 2025 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 203,425 |
Mar 17, 2025 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 205,516 |
Mar 14, 2025 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 273,980 |
Mar 13, 2025 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 335,928 |
Mar 12, 2025 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 90,836 |
Mar 11, 2025 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 364,086 |
Mar 10, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 69,000 |
Mar 7, 2025 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 363,411 |
Mar 6, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 165,455 |
Mar 5, 2025 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 561,606 |
Mar 4, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 216,160 |
Mar 3, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 76,635 |
Feb 28, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 225,745 |
Feb 27, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 511,088 |
Feb 26, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 24,407 |
Feb 25, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 194,001 |
Feb 24, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 156,703 |
Feb 21, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 718,315 |
Feb 20, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 237,000 |
Feb 19, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 52,004 |
Feb 18, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 289,000 |
Feb 14, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 93,914 |
Feb 13, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 45,611 |
Feb 12, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 97,384 |
Feb 11, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,000 |
Feb 10, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 193,895 |
Feb 7, 2025 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 864,722 |
Feb 6, 2025 | 0.0700 | 0.0850 | 0.0650 | 0.0800 | 0.0800 | 1,300,099 |
Feb 5, 2025 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 271,631 |
Feb 4, 2025 | 0.0650 | 0.0650 | 0.0625 | 0.0650 | 0.0650 | 64,757 |
Feb 3, 2025 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 387,901 |
Jan 31, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 454,702 |
Jan 30, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 239,000 |
Jan 29, 2025 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 401,479 |
Jan 28, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 15,450 |
Jan 27, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 675,846 |
Jan 24, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 317,509 |
Jan 23, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
Jan 22, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 364,615 |
Jan 21, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 283,966 |
Jan 20, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 183,429 |
Jan 17, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 58,666 |
Jan 16, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,170 |
Jan 15, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 65,566 |
Jan 14, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 616,084 |
Jan 13, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 165,407 |
Jan 10, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 213,403 |
Jan 9, 2025 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 293,550 |
Jan 8, 2025 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 392,468 |
Jan 7, 2025 | 0.0800 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 518,542 |
Jan 6, 2025 | 0.0850 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 2,169,882 |
Jan 3, 2025 | 0.0650 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 2,360,439 |
Jan 2, 2025 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 3,342,559 |
Dec 31, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,625,620 |
Dec 30, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 529,430 |
Dec 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 2,339,763 |
Dec 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 311,858 |
Dec 23, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 109,288 |
Dec 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 115,017 |
Dec 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 124,650 |
Dec 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 808,044 |
Dec 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 198,500 |
Dec 16, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,839,579 |
Dec 13, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 3,167,358 |
Dec 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 209,400 |
Dec 11, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 445,750 |
Dec 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,500 |
Dec 9, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 96,030 |
Dec 6, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 350,899 |
Dec 5, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 161,654 |
Dec 4, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 409,737 |
Dec 3, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 155,406 |
Dec 2, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 58,375 |
Nov 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 87,950 |
Nov 28, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 124,077 |
Nov 27, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 192,691 |
Nov 26, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 459,630 |
Nov 25, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 316,000 |
Nov 22, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 54,929 |
Nov 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,875 |
Nov 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 169,200 |
Nov 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 78,200 |
Nov 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,325 |
Nov 15, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 165,578 |
Nov 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 287,409 |
Nov 13, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 191,506 |
Nov 12, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 1,242,076 |
Nov 11, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 383,250 |
Nov 8, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 109,240 |
Nov 7, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 159,300 |
Nov 6, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 97,344 |
Nov 5, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 252,727 |
Nov 4, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 413,000 |
Nov 1, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,111 |
Oct 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,000 |
Oct 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,090 |
Oct 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,000 |
Oct 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 81,116 |
Oct 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,467,044 |
Oct 24, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,287,771 |
Oct 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 241,788 |
Oct 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,400 |
Oct 21, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 221,650 |
Oct 18, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 216,257 |
Oct 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 226,121 |
Oct 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 63,386 |
Oct 15, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 319,332 |
Oct 11, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 436,453 |
Oct 10, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 45,300 |
Oct 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,428 |
Oct 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 164,903 |
Oct 7, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 817,344 |
Oct 4, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 310,320 |
Oct 3, 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 1,351,483 |
Oct 2, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 71,119 |
Oct 1, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 211,104 |
Sep 30, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 196,002 |
Sep 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 526,127 |
Sep 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 211,498 |
Sep 25, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 75,800 |
Sep 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 353,550 |
Sep 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,215 |
Sep 20, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 92,248 |
Sep 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,557 |
Sep 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 664,250 |
Sep 17, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 415,791 |
Sep 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,601 |
Sep 13, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 18,300 |
Sep 12, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 689,081 |
Sep 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,024,311 |
Sep 10, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 275,061 |
Sep 9, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 59,077 |
Sep 6, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 143,907 |
Sep 5, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,150 |
Sep 4, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 34,110 |
Sep 3, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 130,653 |
Aug 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,000 |
Aug 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 102,000 |
Aug 28, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 178,750 |
Aug 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 280,675 |
Aug 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 92,900 |
Aug 23, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 119,495 |
Aug 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 179,001 |
Aug 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,042 |
Aug 20, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 57,973 |
Aug 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 112,000 |
Aug 16, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 273,900 |
Aug 15, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 392,019 |
Aug 14, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 362,200 |
Aug 13, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 140,466 |
Aug 12, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 302,650 |
Aug 9, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 42,549 |
Aug 8, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 193,485 |
Aug 7, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,900 |
Aug 6, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 158,600 |
Aug 2, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 305,147 |
Aug 1, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 248,610 |
Jul 31, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 85,000 |
Jul 30, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 59,977 |
Jul 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,750 |
Jul 26, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 128,552 |
Jul 25, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 366,203 |
Jul 24, 2024 | 0.0900 | 0.0900 | 0.0500 | 0.0750 | 0.0750 | 1,315,062 |
Jul 23, 2024 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 850,900 |
Jul 22, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 211,650 |
Jul 19, 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 769,422 |
Jul 18, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 364,962 |
Jul 17, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 2,038,442 |
Jul 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,500 |
Jul 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 77,044 |
Jul 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 50,668 |
Jul 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,925 |
Jul 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 79,000 |
Jul 9, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,902 |
Jul 8, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,302 |
Jul 5, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 113,078 |
Jul 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 73,075 |
Jul 3, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,425 |
Jul 2, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 34,465 |
Jun 28, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 60,600 |
Jun 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 82,300 |
Jun 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 64,635 |
Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,900 |
Jun 24, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 287,247 |
Jun 21, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 695,604 |
Jun 20, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 148,649 |
Jun 19, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 70,510 |
Jun 18, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 186,630 |
Jun 17, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 171,999 |
Jun 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,404 |
Jun 13, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 212,100 |
Jun 12, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 216,864 |
Jun 11, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 220,000 |
Jun 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,484 |
Jun 7, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,073 |
Jun 6, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,282,233 |
Jun 5, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 281,069 |
Jun 4, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 71,046 |
Jun 3, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,500 |
May 31, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 29,611 |
May 30, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 15,780 |
May 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 45,912 |
May 28, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 279,662 |
May 27, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 157,200 |
May 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 342,057 |
May 23, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 91,100 |
May 22, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 65,500 |
May 21, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 172,263 |
May 17, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 244,746 |
May 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 814,554 |
May 15, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 216,431 |
May 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 34,557 |
May 13, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 245,192 |
May 10, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 230,302 |
May 9, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 95,700 |
Related Tickers
TIM-X.CN QNB Metals Inc.
0.0500
0.00%
AMY.V RecycLiCo Battery Materials Inc.
0.0550
-8.33%
FUSE.V Fuse Battery Metals Inc.
0.0500
0.00%
WUC.BE Lithium Americas Corp
2.8100
+0.14%
BULL.CN Quest Critical Metals Inc.
0.0700
0.00%
CTV.V CleanTech Vanadium Mining Corp.
0.0250
0.00%
MEGA.CN MegaWatt Lithium and Battery Metals Corp.
0.0150
0.00%
MEO.CN CameoResInc
0.2000
0.00%
QIMC.CN Quebec Innovative Materials Corp.
0.1400
+3.70%
RMES.CN Red Metal Resources Ltd.
0.0200
0.00%