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 Adj Close Volume
May 9, 20250.05500.06000.05500.06000.0600113,001
May 8, 20250.06000.06000.05500.05500.055058,483
May 7, 20250.06000.06000.06000.06000.060016,000
May 6, 20250.06000.06000.06000.06000.060060,243
May 5, 20250.06500.06500.06000.06000.0600168,332
May 2, 20250.06500.06500.06000.06500.065029,601
May 1, 20250.06500.06500.05500.06500.065054,485
Apr 30, 20250.06500.06500.06000.06500.0650138,142
Apr 29, 20250.06000.06000.05500.06000.060047,700
Apr 28, 20250.06000.06000.06000.06000.060082,566
Apr 25, 20250.06500.06500.06000.06000.0600808,933
Apr 24, 20250.06000.06500.06000.06500.065011,600
Apr 23, 20250.06500.06500.06000.06500.065078,463
Apr 22, 20250.06500.06500.06000.06500.065042,096
Apr 21, 20250.06500.06500.06500.06500.065088,016
Apr 17, 20250.06500.07000.06500.07000.070042,510
Apr 16, 20250.06500.06500.06500.06500.065052,100
Apr 15, 20250.07000.07000.06500.06500.065067,771
Apr 14, 20250.06500.07000.06500.07000.070045,000
Apr 11, 20250.06000.06500.06000.06500.065060,416
Apr 10, 20250.06000.06000.06000.06000.06009,000
Apr 9, 20250.06000.06500.06000.06500.0650645,603
Apr 8, 20250.07000.07000.06000.06000.0600225,920
Apr 7, 20250.06500.06500.06500.06500.06505,167
Apr 4, 20250.07000.07000.06500.07000.0700195,691
Apr 3, 20250.07500.07500.07000.07000.0700319,676
Apr 2, 20250.07500.07500.07000.07500.075037,115
Apr 1, 20250.07500.07500.07500.07500.075081,250
Mar 31, 20250.08000.08000.07500.08000.080015,340
Mar 28, 20250.07500.07500.07500.07500.0750238,341
Mar 27, 20250.08000.08000.07500.08000.0800122,756
Mar 26, 20250.09000.09000.07500.08500.0850639,505
Mar 25, 20250.09000.09500.09000.09500.0950336,741
Mar 24, 20250.08500.08500.08000.08500.085074,294
Mar 21, 20250.09000.09000.09000.09000.09006,288
Mar 20, 20250.09000.09000.08000.09000.090076,616
Mar 19, 20250.08000.08500.08000.08500.0850114,764
Mar 18, 20250.08500.08500.08000.08000.0800203,425
Mar 17, 20250.09500.09500.08000.08000.0800205,516
Mar 14, 20250.08000.09500.08000.09000.0900273,980
Mar 13, 20250.08000.08500.08000.08500.0850335,928
Mar 12, 20250.08500.08500.07500.08000.080090,836
Mar 11, 20250.08000.08500.07500.08500.0850364,086
Mar 10, 20250.07500.07500.07500.07500.075069,000
Mar 7, 20250.06500.08000.06500.08000.0800363,411
Mar 6, 20250.07000.07000.06500.07000.0700165,455
Mar 5, 20250.06000.07000.06000.07000.0700561,606
Mar 4, 20250.06000.06000.06000.06000.0600216,160
Mar 3, 20250.06500.06500.06000.06500.065076,635
Feb 28, 20250.06500.06500.06000.06500.0650225,745
Feb 27, 20250.06500.07000.06500.07000.0700511,088
Feb 26, 20250.06500.06500.06000.06000.060024,407
Feb 25, 20250.06500.06500.06000.06000.0600194,001
Feb 24, 20250.06500.06500.06000.06500.0650156,703
Feb 21, 20250.06500.06500.06000.06500.0650718,315
Feb 20, 20250.07000.07000.07000.07000.0700237,000
Feb 19, 20250.07500.07500.07500.07500.075052,004
Feb 18, 20250.07500.07500.07000.07500.0750289,000
Feb 14, 20250.07000.07500.07000.07500.075093,914
Feb 13, 20250.07000.07000.06500.07000.070045,611
Feb 12, 20250.07000.07000.06500.07000.070097,384
Feb 11, 20250.07000.07000.07000.07000.070068,000
Feb 10, 20250.06500.07000.06500.07000.0700193,895
Feb 7, 20250.08000.08000.06500.07000.0700864,722
Feb 6, 20250.07000.08500.06500.08000.08001,300,099
Feb 5, 20250.06000.06500.06000.06500.0650271,631
Feb 4, 20250.06500.06500.06250.06500.065064,757
Feb 3, 20250.06000.06500.05500.06500.0650387,901
Jan 31, 20250.06500.06500.06000.06500.0650454,702
Jan 30, 20250.07000.07000.06500.06500.0650239,000
Jan 29, 20250.06500.07000.06500.07000.0700401,479
Jan 28, 20250.07000.07000.06500.06500.065015,450
Jan 27, 20250.07500.07500.07000.07000.0700675,846
Jan 24, 20250.07000.07000.06500.06500.0650317,509
Jan 23, 20250.07000.07000.06500.07000.070053,000
Jan 22, 20250.07000.07000.06500.07000.0700364,615
Jan 21, 20250.07500.07500.07000.07000.0700283,966
Jan 20, 20250.07500.07500.07500.07500.0750183,429
Jan 17, 20250.07500.07500.07500.07500.075058,666
Jan 16, 20250.07500.07500.07500.07500.075012,170
Jan 15, 20250.07500.07500.07000.07500.075065,566
Jan 14, 20250.07500.07500.07000.07500.0750616,084
Jan 13, 20250.07000.07500.07000.07000.0700165,407
Jan 10, 20250.07000.07500.07000.07000.0700213,403
Jan 9, 20250.07000.07500.07000.07000.0700293,550
Jan 8, 20250.07500.07500.07000.07500.0750392,468
Jan 7, 20250.08000.08500.07000.08000.0800518,542
Jan 6, 20250.08500.10000.08000.08000.08002,169,882
Jan 3, 20250.06500.08500.06500.08500.08502,360,439
Jan 2, 20250.05500.06500.05500.06000.06003,342,559
Dec 31, 20240.05500.05500.05000.05500.05501,625,620
Dec 30, 20240.05500.05500.05000.05500.0550529,430
Dec 27, 20240.05500.05500.05000.05000.05002,339,763
Dec 24, 20240.05500.05500.05500.05500.0550311,858
Dec 23, 20240.04500.05500.04500.05500.0550109,288
Dec 20, 20240.05500.05500.05000.05000.0500115,017
Dec 19, 20240.05000.05000.04500.05000.0500124,650
Dec 18, 20240.05000.05000.05000.05000.0500808,044
Dec 17, 20240.05500.05500.05000.05500.0550198,500
Dec 16, 20240.05500.05500.05000.05500.05501,839,579
Dec 13, 20240.05500.06500.05500.05500.05503,167,358
Dec 12, 20240.05000.06000.05000.05500.0550209,400
Dec 11, 20240.04500.05500.04500.05500.0550445,750
Dec 10, 20240.04500.04500.04500.04500.045043,500
Dec 9, 20240.05000.05000.04500.05000.050096,030
Dec 6, 20240.04500.05000.04500.05000.0500350,899
Dec 5, 20240.04000.04500.04000.04500.0450161,654
Dec 4, 20240.05000.05000.04000.04500.0450409,737
Dec 3, 20240.05000.05000.04500.04500.0450155,406
Dec 2, 20240.04500.04500.04500.04500.045058,375
Nov 29, 20240.05000.05000.04500.05000.050087,950
Nov 28, 20240.04500.05000.04000.04500.0450124,077
Nov 27, 20240.04000.04500.04000.04500.0450192,691
Nov 26, 20240.05000.05000.04500.04500.0450459,630
Nov 25, 20240.04500.05000.04500.05000.0500316,000
Nov 22, 20240.04500.05000.04500.05000.050054,929
Nov 21, 20240.05000.05000.05000.05000.050084,875
Nov 20, 20240.05000.05000.05000.05000.0500169,200
Nov 19, 20240.05000.05000.05000.05000.050078,200
Nov 18, 20240.05000.05000.05000.05000.050062,325
Nov 15, 20240.05500.05500.05000.05000.0500165,578
Nov 14, 20240.06000.06000.05000.05500.0550287,409
Nov 13, 20240.05500.06000.05500.06000.0600191,506
Nov 12, 20240.05000.06500.05000.06000.06001,242,076
Nov 11, 20240.05000.05000.04000.04500.0450383,250
Nov 8, 20240.05000.05000.04500.05000.0500109,240
Nov 7, 20240.04500.05000.04500.04500.0450159,300
Nov 6, 20240.05000.05000.04500.04500.045097,344
Nov 5, 20240.05000.05000.04500.04500.0450252,727
Nov 4, 20240.05000.05500.04500.05000.0500413,000
Nov 1, 20240.04500.05000.04500.05000.050013,111
Oct 31, 20240.05000.05000.04500.05000.050010,000
Oct 30, 20240.05000.05000.05000.05000.050017,090
Oct 29, 20240.05000.05000.05000.05000.050095,000
Oct 28, 20240.05000.05000.04500.05000.050081,116
Oct 25, 20240.05000.05000.04500.05000.05001,467,044
Oct 24, 20240.05000.05000.04500.05000.05002,287,771
Oct 23, 20240.04500.04500.04500.04500.0450241,788
Oct 22, 20240.04500.04500.04500.04500.045019,400
Oct 21, 20240.04500.05000.04500.04500.0450221,650
Oct 18, 20240.04500.05000.04000.05000.0500216,257
Oct 17, 20240.05000.05000.04500.04500.0450226,121
Oct 16, 20240.04500.04500.04500.04500.045063,386
Oct 15, 20240.05000.05000.04500.04500.0450319,332
Oct 11, 20240.04500.05000.04500.05000.0500436,453
Oct 10, 20240.05000.05000.04500.05000.050045,300
Oct 9, 20240.05000.05000.05000.05000.050057,428
Oct 8, 20240.05000.05000.05000.05000.0500164,903
Oct 7, 20240.05000.05000.04500.05000.0500817,344
Oct 4, 20240.04500.05000.04500.05000.0500310,320
Oct 3, 20240.06000.06000.04500.04500.04501,351,483
Oct 2, 20240.05500.05500.05500.05500.055071,119
Oct 1, 20240.05500.05500.05500.05500.0550211,104
Sep 30, 20240.05500.05500.05000.05000.0500196,002
Sep 27, 20240.05500.05500.05000.05000.0500526,127
Sep 26, 20240.05000.05500.05000.05500.0550211,498
Sep 25, 20240.05000.05500.05000.05500.055075,800
Sep 24, 20240.05500.05500.05000.05000.0500353,550
Sep 23, 20240.05500.05500.05500.05500.055031,215
Sep 20, 20240.05500.05500.05000.05000.050092,248
Sep 19, 20240.05000.05000.05000.05000.050019,557
Sep 18, 20240.05500.05500.05000.05500.0550664,250
Sep 17, 20240.06000.06000.05000.05500.0550415,791
Sep 16, 20240.05500.06000.05500.06000.06002,601
Sep 13, 20240.05500.06000.05500.06000.060018,300
Sep 12, 20240.06000.06000.05000.05000.0500689,081
Sep 11, 20240.06500.06500.06000.06000.06001,024,311
Sep 10, 20240.06500.06500.06000.06000.0600275,061
Sep 9, 20240.06500.07000.06500.06500.065059,077
Sep 6, 20240.06500.06500.06500.06500.0650143,907
Sep 5, 20240.06500.06500.06500.06500.065024,150
Sep 4, 20240.06500.07000.06500.07000.070034,110
Sep 3, 20240.06500.07000.06000.07000.0700130,653
Aug 30, 20240.06500.06500.06500.06500.065035,000
Aug 29, 20240.06000.06000.06000.06000.0600102,000
Aug 28, 20240.06500.06500.06000.06000.0600178,750
Aug 27, 20240.06500.06500.06500.06500.0650280,675
Aug 26, 20240.07000.07000.07000.07000.070092,900
Aug 23, 20240.07000.07000.07000.07000.0700119,495
Aug 22, 20240.07000.07000.07000.07000.0700179,001
Aug 21, 20240.07500.07500.07500.07500.07503,042
Aug 20, 20240.07000.07500.07000.07500.075057,973
Aug 19, 20240.07500.07500.07500.07500.0750112,000
Aug 16, 20240.07500.08000.07500.08000.0800273,900
Aug 15, 20240.07000.07500.07000.07000.0700392,019
Aug 14, 20240.07000.07000.06500.07000.0700362,200
Aug 13, 20240.07000.07000.06500.06500.0650140,466
Aug 12, 20240.06500.07500.06500.07500.0750302,650
Aug 9, 20240.07000.07000.07000.07000.070042,549
Aug 8, 20240.06000.07000.06000.07000.0700193,485
Aug 7, 20240.06500.06500.06500.06500.065033,900
Aug 6, 20240.07000.07000.06000.06000.0600158,600
Aug 2, 20240.07500.08000.07000.07000.0700305,147
Aug 1, 20240.07500.08000.07500.07500.0750248,610
Jul 31, 20240.07000.07500.07000.07500.075085,000
Jul 30, 20240.06500.07000.06500.07000.070059,977
Jul 29, 20240.07000.07000.07000.07000.070034,750
Jul 26, 20240.07500.07500.07000.07000.0700128,552
Jul 25, 20240.07500.08000.07000.08000.0800366,203
Jul 24, 20240.09000.09000.05000.07500.07501,315,062
Jul 23, 20240.09500.10000.08500.09000.0900850,900
Jul 22, 20240.09000.09000.08500.08500.0850211,650
Jul 19, 20240.08000.09500.07500.08000.0800769,422
Jul 18, 20240.08000.08000.07500.08000.0800364,962
Jul 17, 20240.07000.09000.07000.08000.08002,038,442
Jul 16, 20240.05500.05500.05500.05500.05508,500
Jul 15, 20240.05500.06000.05500.05500.055077,044
Jul 12, 20240.05500.06000.05500.06000.060050,668
Jul 11, 20240.06000.06000.06000.06000.060018,925
Jul 10, 20240.06000.06000.05500.06000.060079,000
Jul 9, 20240.05500.05500.05500.05500.055049,902
Jul 8, 20240.05500.05500.05500.05500.055064,302
Jul 5, 20240.05500.05500.05500.05500.0550113,078
Jul 4, 20240.05500.05500.05500.05500.055073,075
Jul 3, 20240.05500.05500.05500.05500.055020,425
Jul 2, 20240.05500.06000.05500.06000.060034,465
Jun 28, 20240.05500.06000.05000.06000.060060,600
Jun 27, 20240.05500.06000.05500.06000.060082,300
Jun 26, 20240.05000.05500.05000.05500.055064,635
Jun 25, 20240.05000.05000.05000.05000.050052,900
Jun 24, 20240.05000.05500.05000.05500.0550287,247
Jun 21, 20240.05500.05500.05000.05000.0500695,604
Jun 20, 20240.05500.06000.05500.06000.0600148,649
Jun 19, 20240.06000.06000.05500.05500.055070,510
Jun 18, 20240.06500.06500.05500.05500.0550186,630
Jun 17, 20240.06000.06500.06000.06000.0600171,999
Jun 14, 20240.06500.06500.06500.06500.06506,404
Jun 13, 20240.06500.06500.06000.06500.0650212,100
Jun 12, 20240.06000.06500.06000.06500.0650216,864
Jun 11, 20240.06500.06500.06000.06000.0600220,000
Jun 10, 20240.06000.06000.06000.06000.060059,484
Jun 7, 20240.06000.06000.06000.06000.060035,073
Jun 6, 20240.06000.06000.05000.06000.06001,282,233
Jun 5, 20240.07000.07000.06000.06500.0650281,069
Jun 4, 20240.06500.07000.06500.07000.070071,046
Jun 3, 20240.06500.06500.06500.06500.065022,500
May 31, 20240.06500.07000.06500.07000.070029,611
May 30, 20240.06500.07000.06500.07000.070015,780
May 29, 20240.06500.06500.06500.06500.065045,912
May 28, 20240.06500.06500.06000.06500.0650279,662
May 27, 20240.06500.06500.06500.06500.0650157,200
May 24, 20240.06500.06500.06500.06500.0650342,057
May 23, 20240.06500.07000.06500.06500.065091,100
May 22, 20240.07000.07000.06500.07000.070065,500
May 21, 20240.06500.07000.06500.07000.0700172,263
May 17, 20240.06500.06500.06500.06500.0650244,746
May 16, 20240.07000.07000.06000.06500.0650814,554
May 15, 20240.06500.07000.06500.06500.0650216,431
May 14, 20240.06500.06500.06500.06500.065034,557
May 13, 20240.06500.07000.06500.06500.0650245,192
May 10, 20240.07000.07000.06500.07000.0700230,302
May 9, 20240.07000.07000.06500.06500.065095,700

Related Tickers