St. George Mining Ltd.(DE:S0G)
€0.04+0.00 (+8.82%)
DE:S0G
St. George Mining Ltd. historical prices
€0.04
At close:+0.00 (+8.82%)
St. George Mining Ltd. (S0G) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +8.82% | 396,758 | 5.26 |
| Nov 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +9.68% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +10.71% | 50,000 | 0.65 |
| Nov 05, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 130,000 | 1.71 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 10,000 | 0.13 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 68,000 | 0.91 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 20,000 | 0.27 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 0 | 0.00 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 20,000 | 0.27 |
| Oct 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +9.38% | 32,283 | 0.44 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 14,388 | 0.19 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 446,717 | 6.59 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +8.57% | 1,000 | 0.01 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 0 | 0.00 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.86% | 2,000 | 0.03 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +6.06% | 2,468 | 0.04 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 0 | 0.00 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.25% | 0 | 0.00 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.51% | 0 | 0.00 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 50,000 | 0.66 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +5.41% | 389,275 | 5.59 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 38,200 | 0.53 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 0 | 0.00 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 130,000 | 1.81 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +8.11% | 23,077 | 0.30 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 0 | 0.00 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 748,788 | 11.44 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +5.13% | 1,000 | 0.02 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 38,000 | 0.58 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 0 | 0.00 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 33,000 | 0.50 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.50% | 75,000 | 1.08 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 0 | 0.00 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 50,000 | 0.69 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +10.26% | 84,000 | 1.19 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 225,000 | 3.01 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 10,000 | 0.13 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 440,599 | 6.48 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 34,800 | 0.52 |
| Sep 09, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 50,800 | 0.76 |
| Sep 08, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 140,000 | 2.15 |
| Sep 07, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 40,000 | 0.54 |
| Sep 04, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 35,000 | 0.44 |
| Sep 03, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 257,000 | 3.39 |
| Sep 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 100,000 | 1.24 |
