Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

St-Georges Eco-Mining Corp. (85G1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.1138+0.0059 (+5.47%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.11380.11380.11380.11380.11382,000
Dec 01, 2022------
Nov 30, 20220.12500.13110.12500.13110.13112,000
Nov 29, 20220.12600.12600.12600.12600.1260-
Nov 28, 20220.12500.12500.12500.12500.1250-
Nov 25, 20220.12500.12500.12500.12500.1250-
Nov 24, 20220.12500.12500.12500.12500.1250-
Nov 23, 20220.12500.12500.12500.12500.1250-
Nov 22, 20220.12500.12500.12500.12500.1250-
Nov 21, 20220.12440.12440.12440.12440.1244-
Nov 18, 20220.12600.13600.12600.13600.13604,000
Nov 17, 20220.11280.11280.11280.11280.1128-
Nov 16, 20220.11720.13500.11720.13500.13504,000
Nov 15, 20220.11740.11740.11740.11740.1174-
Nov 14, 20220.12880.12880.12880.12880.1288-
Nov 11, 20220.11870.11870.11870.11870.1187-
Nov 10, 20220.12260.12260.12260.12260.1226-
Nov 09, 20220.13420.13420.13420.13420.1342-
Nov 08, 20220.13070.13070.13070.13070.1307-
Nov 07, 20220.13500.13500.13500.13500.1350-
Nov 04, 20220.12860.14870.12860.14870.14874,150
Nov 03, 20220.12010.12010.12010.12010.1201-
Nov 02, 20220.12390.12390.12390.12390.1239-
Nov 01, 20220.12380.14370.12380.14370.14372,500
Oct 31, 20220.12660.12660.12660.12660.1266-
Oct 28, 20220.13040.13040.13040.13040.1304-
Oct 27, 20220.12920.12920.12650.12650.12651,000
Oct 26, 20220.13020.13020.13020.13020.1302-
Oct 25, 20220.14150.14150.14150.14150.1415-
Oct 24, 20220.13840.13840.13840.13840.1384-
Oct 21, 20220.13470.13470.13470.13470.1347-
Oct 20, 20220.12740.12740.12740.12740.1274-
Oct 19, 20220.12000.12000.12000.12000.1200-
Oct 18, 20220.12000.12000.12000.12000.1200-
Oct 17, 20220.12000.14000.12000.14000.14007,147
Oct 14, 20220.11670.11940.11670.11940.11941,200
Oct 13, 20220.11680.13650.11680.13650.1365101
Oct 12, 20220.12060.12060.12060.12060.1206-
Oct 11, 20220.12440.12440.12440.12440.1244-
Oct 10, 20220.12470.12470.12470.12470.1247-
Oct 07, 20220.12370.12370.12370.12370.1237-
Oct 06, 20220.12360.12360.12360.12360.1236-
Oct 05, 20220.13100.13100.13100.13100.1310-
Oct 04, 20220.13200.14400.13200.14400.14404,000
Oct 03, 20220.13820.13820.13820.13820.1382-
Sep 30, 20220.13860.13880.13860.13880.138810,000
Sep 29, 20220.13740.13740.13740.13740.1374-
Sep 28, 20220.14190.14190.14190.14190.1419-
Sep 27, 20220.12650.14650.12650.14650.14658,000
Sep 26, 20220.13110.13110.13110.13110.1311-
Sep 23, 20220.13720.13720.13000.13000.13005,000
Sep 22, 20220.14820.14820.14820.14820.1482-
Sep 21, 20220.14780.14780.14780.14780.1478-
Sep 20, 20220.15200.15200.15200.15200.1520-
Sep 19, 20220.15960.15960.15960.15960.1596-
Sep 16, 20220.16770.16770.16770.16770.1677-
Sep 15, 20220.17770.17770.17770.17770.1777-
Sep 14, 20220.17240.17240.17240.15710.1571-
Sep 13, 20220.15710.15710.15710.16140.1614-
Sep 12, 20220.17800.17800.17800.17800.1780-
Sep 09, 20220.15400.17800.15400.17800.17805,000
Sep 08, 20220.16920.16920.16920.16920.1692-
Sep 07, 20220.15870.15880.15870.15880.158814
Sep 06, 20220.17760.17760.17760.17760.1776-
Sep 05, 20220.17850.17850.17850.17850.1785-
Sep 02, 20220.15770.15770.15770.15770.1577-
Sep 01, 20220.14550.14550.14550.14550.14551,500
Aug 31, 20220.14630.14630.14630.14630.1463-
Aug 30, 20220.14760.14760.14760.14760.1476-
Aug 29, 20220.15590.15590.15590.15590.1559-
Aug 26, 20220.14510.14510.14510.14510.1451-
Aug 25, 20220.14850.14850.14850.14850.1485-
Aug 24, 20220.14890.14890.14890.14890.1489-
Aug 23, 20220.15620.15620.15620.15620.1562-
Aug 22, 20220.17030.17030.17030.17030.1703-
Aug 19, 20220.17370.19390.17370.19390.19395,000
Aug 18, 20220.16510.16510.16510.16510.1651-
Aug 17, 20220.17000.17000.17000.17000.1700-
Aug 16, 20220.18590.19000.18590.18590.18592,700
Aug 15, 20220.19000.19000.19000.19000.1900-
Aug 12, 20220.18490.18490.18490.18490.18495,714
Aug 11, 20220.18410.20380.18410.19230.19231,350
Aug 10, 20220.16490.16490.16490.16490.1649-
Aug 09, 20220.12350.12350.12350.12350.1235-
Aug 08, 20220.12670.12670.12670.12670.1267-
Aug 05, 20220.12300.12300.12300.12300.1230-
Aug 04, 20220.13550.13550.13530.13550.1355106
Aug 03, 20220.13530.13530.13530.13530.1353-
Aug 02, 20220.11880.14720.11880.14720.1472400
Aug 01, 20220.13990.13990.13990.13990.13991,000
Jul 29, 20220.12000.14410.12000.14410.1441500
Jul 28, 20220.11600.11600.11600.11600.1160-
Jul 27, 20220.12030.12030.12030.12030.1203-
Jul 26, 20220.11970.14190.11970.14190.141927,845
Jul 25, 20220.11530.11530.11530.11530.1153-
Jul 22, 20220.12100.12100.12100.12100.12108,000
Jul 21, 20220.12100.12100.12100.12100.1210-
Jul 20, 20220.14000.14000.14000.14000.1400-
Jul 19, 20220.13070.13080.13070.13080.1308-
Jul 18, 20220.13120.13120.13120.13120.1312-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement