ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SXOOF St Georges Eco Mining Corporation (QB)

0.0725
-0.0023 (-3.07%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SXOOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.0725 -0.0023 -3.07% 0.0673 0.0737 0.0673 78,885
Mar 27 2024 0.0748 0.00633 9.24% 0.0673 0.0783 0.0673 90,976
Mar 26 2024 0.068475 -0.00303 -4.23% 0.07132 0.072 0.0663 197,948
Mar 25 2024 0.0715 0.0135 23.28% 0.063 0.0777 0.063 169,767
Mar 22 2024 0.058 0.0025 4.50% 0.055 0.058735 0.055 18,440
Mar 21 2024 0.0555 -0.00155 -2.72% 0.0556 0.05785 0.054 46,400
Mar 20 2024 0.05705 -0.00285 -4.76% 0.056323 0.0594 0.0512 45,279
Mar 19 2024 0.0599 0.0049 8.91% 0.053 0.0599 0.051 193,062
Mar 18 2024 0.055 -0.0001 -0.18% 0.0551 0.05585 0.055 109,257
Mar 15 2024 0.0551 0.0001 0.18% 0.0598 0.0598 0.0551 79,381
Mar 14 2024 0.055 -0.0024 -4.18% 0.0578 0.06 0.055 80,875
Mar 13 2024 0.0574 0.0024 4.36% 0.0557 0.0593 0.0557 52,694
Mar 12 2024 0.055 -0.0043 -7.25% 0.06095 0.063 0.055 114,500
Mar 11 2024 0.0593 -0.0107 -15.29% 0.0704 0.073 0.0593 279,215
Mar 08 2024 0.07 0.01 16.67% 0.0631 0.071 0.0589 272,714
Mar 07 2024 0.06 0.0046 8.30% 0.0525 0.0622 0.052 267,116
Mar 06 2024 0.0554 -0.0008 -1.42% 0.0517 0.0554 0.0517 52,301
Mar 05 2024 0.0562 0.0035 6.64% 0.0479 0.06 0.0427 106,904
Mar 04 2024 0.0527 0.0027 5.40% 0.0552 0.05623 0.0475 60,701
Mar 01 2024 0.05 -0.002 -3.85% 0.0479 0.05295 0.045 170,708
Feb 29 2024 0.052 0.0003 0.58% 0.047186 0.052 0.0446 471,381
Feb 28 2024 0.0517 0.0011 2.17% 0.0564 0.0564 0.0516 20,375
Feb 27 2024 0.0506 0.0024 4.98% 0.0481 0.0534 0.0472 52,234
Feb 26 2024 0.0482 -0.0079 -14.08% 0.051 0.05435 0.0482 63,560
Feb 23 2024 0.0561 0.0009 1.63% 0.0454 0.05615 0.0454 46,724
Feb 22 2024 0.0552 -0.0003 -0.54% 0.045 0.056 0.045 97,056
Feb 21 2024 0.0555 0.0055 11.00% 0.0469 0.0555 0.0469 205,104
Feb 20 2024 0.05 -0.006 -10.71% 0.05 0.0562 0.0481 144,377
Feb 16 2024 0.056 0.0013 2.38% 0.0546 0.06 0.0545 188,096
Feb 15 2024 0.0547 -0.0026 -4.54% 0.0558 0.05705 0.0547 42,602
Feb 14 2024 0.0573 0.00018 0.32% 0.0535 0.059 0.0535 119,198
Feb 13 2024 0.05712 0.00012 0.21% 0.0628 0.0628 0.055 207,578
Feb 12 2024 0.057 -0.0048 -7.77% 0.0621 0.06365 0.057 409,628
Feb 09 2024 0.0618 -0.0014 -2.22% 0.0553 0.0677 0.0553 100,925
Feb 08 2024 0.0632 -0.0048 -7.06% 0.06432 0.0668 0.0632 87,670
Feb 07 2024 0.068 0.001 1.49% 0.067 0.068 0.0627 92,295
Feb 06 2024 0.067 0.0042 6.69% 0.06395 0.067 0.0629 283,255
Feb 05 2024 0.0628 -0.0002 -0.32% 0.06 0.06888 0.06 45,351
Feb 02 2024 0.063 0.00168 2.73% 0.0625 0.067 0.0625 53,745
Feb 01 2024 0.061325 -0.00068 -1.09% 0.062 0.062 0.061325 12,225
Jan 31 2024 0.062 -0.0073 -10.53% 0.068 0.0687 0.0604 203,903
Jan 30 2024 0.0693 0.0113 19.48% 0.063196 0.0693 0.0623 70,187
Jan 29 2024 0.058 -0.0056 -8.81% 0.0596 0.063249 0.052 17,774
Jan 26 2024 0.0636 0.00205 3.33% 0.048 0.0636 0.048 28,669
Jan 25 2024 0.06155 -0.00027 -0.44% 0.0592 0.0635 0.058 121,204
Jan 24 2024 0.06182 -0.00188 -2.95% 0.0631 0.0644 0.0578 41,285
Jan 23 2024 0.0637 0.0007 1.11% 0.0672 0.0672 0.06345 86,606
Jan 22 2024 0.063 -0.0002 -0.32% 0.057 0.06575 0.057 151,809
Jan 19 2024 0.0632 0.0037 6.22% 0.062 0.0683 0.0619 249,836
Jan 18 2024 0.0595 -0.0015 -2.46% 0.06545 0.06545 0.0537 249,450
Jan 17 2024 0.061 -0.00881 -12.61% 0.066 0.0716 0.061 343,075
Jan 16 2024 0.069805 -0.0011 -1.54% 0.06925 0.07013 0.0622 249,047
Jan 12 2024 0.0709 -0.00585 -7.62% 0.0786 0.081 0.07 65,100
Jan 11 2024 0.07675 -0.00725 -8.63% 0.0871 0.0871 0.07675 52,975
Jan 10 2024 0.084 -0.004 -4.55% 0.082 0.088 0.082 27,457
Jan 09 2024 0.088 0.0019 2.21% 0.08 0.09 0.08 28,460
Jan 08 2024 0.0861 -0.0043 -4.76% 0.0884 0.0899 0.085 47,823
Jan 05 2024 0.0904 0.0061 7.24% 0.073 0.0921 0.073 8,540
Jan 04 2024 0.0843 0.0019 2.31% 0.0824 0.0859 0.0824 1,183
Jan 03 2024 0.0824 -0.0018 -2.14% 0.0824 0.0824 0.0824 10,050
Jan 02 2024 0.0842 0.0069 8.93% 0.07 0.0842 0.07 58,685

Your Recent History

Delayed Upgrade Clock