Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST James Gold Corp (OP: LRDJF )

0.0921 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.1470 0 -0.00(-2.39%)
Apr 25, 2023 0.1506 83 +0.01(+6.88%)
Apr 24, 2023 0.1147 0.1409 0.1133 0.1409 37,600 -0.00(-0.77%)
Apr 19, 2023 0.1420 0 +0.00(+0.00%)
Apr 18, 2023 0.1470 0.1470 0.1188 0.1420 15,007 +0.00(+0.57%)
Apr 14, 2023 0.1412 0 -0.00(-0.56%)
Apr 13, 2023 0.1420 0.1420 0.1420 0.1420 60,000 +0.00(+0.35%)
Apr 12, 2023 0.1369 0.1415 0.1369 0.1415 35,000 +0.00(+3.36%)
Apr 11, 2023 0.1369 0.1369 0.1369 0.1369 15,000 +0.00(+0.96%)
Apr 10, 2023 0.1258 0.1369 0.1258 0.1356 25,100 +0.01(+11.24%)
Apr 06, 2023 0.1236 0.1360 0.1213 0.1219 89,200 -0.00(-2.56%)
Apr 05, 2023 0.1251 0.1251 0.1251 0.1251 2,580 -0.01(-8.69%)
Apr 04, 2023 0.1118 0.1410 0.1082 0.1370 48,759 +0.03(+32.75%)
Apr 03, 2023 0.1059 0.1060 0.0959 0.1032 144,000 +0.01(+14.92%)
Mar 29, 2023 0.0898 0 +0.00(+3.22%)
Mar 28, 2023 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+1.64%)
Mar 24, 2023 0.0856 0 -0.00(-4.14%)
Mar 20, 2023 0.0893 0 -0.02(-21.74%)
Mar 15, 2023 0.1141 0 -0.00(-1.30%)
Mar 14, 2023 0.1156 0.1156 0.1156 0.1156 10,000 -0.00(-3.67%)
Mar 13, 2023 0.1325 0.1325 0.1200 0.1200 9,200 -0.01(-10.71%)
Mar 09, 2023 0.1344 0 +0.03(+31.89%)
Mar 02, 2023 0.1019 0 -0.01(-9.02%)
Mar 01, 2023 0.1120 0.1120 0.1120 0.1120 5,000 -0.01(-10.26%)
Feb 24, 2023 0.1248 0 -0.02(-11.05%)
Feb 23, 2023 0.1403 0.1403 0.1403 0.1403 3,096 +0.00(+3.62%)
Feb 16, 2023 0.1354 0 +0.01(+5.21%)
Feb 13, 2023 0.1287 0 -0.01(-9.11%)
Feb 09, 2023 0.1416 0 -0.03(-17.82%)
Feb 03, 2023 0.1723 0 -0.01(-2.82%)
Jan 31, 2023 0.1773 0 -0.00(-2.42%)
Jan 27, 2023 0.1817 0 +0.01(+4.19%)
Jan 25, 2023 0.1744 0 -0.00(-0.34%)
Jan 24, 2023 0.1750 0.1750 0.1750 0.1750 28,000 +0.00(+2.94%)
Jan 23, 2023 0.1685 0.1805 0.1685 0.1700 21,560 +0.01(+5.72%)
Jan 12, 2023 0.1608 0 -0.01(-4.34%)
Jan 11, 2023 0.1803 0.1803 0.1681 0.1681 2,125 +0.01(+5.06%)
Jan 10, 2023 0.1600 0.1600 0.1600 0.1600 8,500 -0.03(-13.56%)
Jan 05, 2023 0.1851 0 -0.00(-2.58%)
Jan 03, 2023 0.1900 0 -0.03(-15.06%)
Dec 30, 2022 0.2650 0.2650 0.2237 0.2237 950 +0.01(+6.02%)
Dec 29, 2022 0.1929 0.2110 0.1929 0.2110 2,100 -0.01(-2.59%)
Dec 28, 2022 0.2166 0.2166 0.2166 0.2166 350 +0.06(+35.37%)
Dec 27, 2022 0.2030 0.2159 0.1600 0.1600 895 -0.09(-36.00%)
Dec 23, 2022 0.1210 0.2500 0.1210 0.2500 12,050 +0.16(+184.41%)
Dec 21, 2022 0.0879 0 +0.01(+20.58%)
Dec 20, 2022 0.0729 0.0729 0.0729 0.0729 601 -0.00(-1.75%)
Dec 19, 2022 0.0814 0.0814 0.0742 0.0742 2,755 -0.00(-4.87%)
Dec 14, 2022 0.0780 0 +0.01(+15.56%)
Dec 13, 2022 0.0769 0.0769 0.0675 0.0675 17,543 -0.02(-20.59%)
Dec 09, 2022 0.0850 0 -0.00(-5.56%)
Dec 08, 2022 0.0900 0.0900 0.0900 0.0900 21,500 -0.01(-8.07%)
Dec 07, 2022 0.0979 0.0979 0.0979 0.0979 39,964 -0.01(-11.96%)
Dec 05, 2022 0.1112 0 -0.01(-7.33%)
Dec 02, 2022 0.1200 0.1200 0.1200 0.1200 4,610 +0.00(+0.00%)
Dec 01, 2022 0.1300 0.1300 0.1136 0.1200 2,600 -0.01(-10.45%)
Nov 29, 2022 0.1340 0 -0.01(-3.67%)
Nov 18, 2022 0.1391 0 +0.02(+15.92%)
Nov 07, 2022 0.1200 0 +0.00(+0.00%)
Nov 01, 2022 0.1200 0 +0.02(+18.58%)
Oct 28, 2022 0.1012 0 +0.00(+0.30%)
Oct 27, 2022 0.1000 0.1009 0.1000 0.1009 2,500 -0.00(-0.69%)
Oct 21, 2022 0.1016 0 -0.03(-21.85%)
Oct 20, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+2.85%)
Oct 14, 2022 0.1264 0 -0.00(-2.77%)
Oct 13, 2022 0.1300 0.1300 0.1300 0.1300 400 -0.01(-3.70%)
Oct 10, 2022 0.1350 0 -0.01(-6.90%)
Oct 06, 2022 0.1450 0 -0.01(-6.45%)
Oct 05, 2022 0.1714 0.1714 0.1540 0.1550 11,391 +0.01(+4.73%)
Sep 29, 2022 0.1480 0 -0.02(-12.94%)
Sep 26, 2022 0.1700 0 -0.06(-26.34%)
Sep 22, 2022 0.2308 0 +0.03(+15.40%)
Sep 20, 2022 0.2000 0 +0.00(+0.00%)
Sep 19, 2022 0.1681 0.2000 0.1681 0.2000 4,725 +0.06(+38.12%)
Sep 16, 2022 0.1448 0.1448 0.1448 0.1448 543 -0.02(-12.72%)
Sep 13, 2022 0.1659 0 -0.02(-10.81%)
Sep 12, 2022 0.1860 0.1860 0.1860 0.1860 5,500 +0.01(+4.49%)
Sep 09, 2022 0.1780 0.1780 0.1780 0.1780 1,135 +0.01(+7.16%)
Sep 07, 2022 0.1661 0 +0.01(+4.40%)
Sep 01, 2022 0.1591 0 -0.01(-6.41%)
Aug 31, 2022 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+4.36%)
Aug 30, 2022 0.1629 0.1629 0.1629 0.1629 1,817 -0.02(-9.20%)
Aug 26, 2022 0.1794 0 +0.00(+2.34%)
Aug 22, 2022 0.1753 0 -0.02(-9.41%)
Aug 19, 2022 0.1935 0.1950 0.1850 0.1935 2,707 -0.00(-0.77%)
Aug 18, 2022 0.1950 0.1950 0.1950 0.1950 1,807 +0.01(+3.72%)
Aug 17, 2022 0.1880 0.1880 0.1880 0.1880 10,700 -0.01(-2.74%)
Aug 16, 2022 0.1926 0.2000 0.1890 0.1933 22,007 -0.00(-0.31%)
Aug 15, 2022 0.1939 0.1939 0.1939 0.1939 3,215 +0.00(+1.68%)
Aug 12, 2022 0.1907 0.1907 0.1907 0.1907 3,000 -0.00(-2.10%)
Aug 11, 2022 0.1820 0.1978 0.1800 0.1948 99,580 -0.01(-3.08%)
Aug 10, 2022 0.2010 0.2020 0.2010 0.2010 3,000 -0.01(-4.74%)
Aug 09, 2022 0.2110 0.2110 0.2110 0.2110 6,080 -0.02(-10.59%)
Aug 02, 2022 0.2360 0 -0.00(-1.67%)
Jul 29, 2022 0.2400 0 -0.01(-2.44%)
Jul 28, 2022 0.2679 0.2700 0.2460 0.2460 11,600 -0.02(-8.89%)
Jul 27, 2022 0.2800 0.2800 0.2700 0.2700 20,570 -0.02(-6.77%)
Jul 26, 2022 0.2896 0.2896 0.2896 0.2896 1,060 -0.04(-10.89%)
Jul 25, 2022 0.3250 0.3250 0.3250 0.3250 1,000 -0.00(-0.40%)
Jul 21, 2022 0.3263 30 +0.01(+3.65%)
Jul 20, 2022 0.3187 0.3187 0.3148 0.3148 2,428 -0.02(-5.47%)
Jul 19, 2022 0.3280 0.3330 0.3184 0.3330 5,025 +0.00(+0.91%)
Jul 14, 2022 0.3300 0 -0.02(-6.25%)
Jul 13, 2022 0.3520 0.3520 0.3520 0.3520 200 +0.00(+0.98%)
Jul 11, 2022 0.3486 0 +0.00(+0.26%)
Jul 07, 2022 0.3477 0 +0.01(+1.58%)
Jul 06, 2022 0.3423 0.3423 0.3423 0.3423 15,000 +0.02(+7.00%)
Jul 05, 2022 0.3199 0.3199 0.3199 0.3199 10,979 -0.02(-4.51%)
Jul 01, 2022 0.3710 0.3710 0.3350 0.3350 5,650 +0.00(+0.30%)
Jun 30, 2022 0.3340 0.3340 0.3340 0.3340 500 +0.02(+4.70%)
Jun 29, 2022 0.3190 0.3190 0.3190 0.3190 500 -0.02(-6.18%)
Jun 28, 2022 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.59%)
Jun 27, 2022 0.3380 0.3380 0.3380 0.3380 1,475 +0.00(+1.47%)
Jun 24, 2022 0.3331 0.3331 0.3199 0.3331 1,000 +0.01(+3.96%)
Jun 23, 2022 0.3204 0.3204 0.3204 0.3204 530 -0.01(-2.17%)
Jun 22, 2022 0.3540 0.3540 0.3183 0.3275 22,832 -0.01(-2.21%)
Jun 21, 2022 0.3222 0.3389 0.3221 0.3349 13,750 -0.01(-2.65%)
Jun 17, 2022 0.3440 0.3440 0.3402 0.3440 2,400 +0.01(+2.99%)
Jun 14, 2022 0.3340 0 +0.01(+3.15%)
Jun 10, 2022 0.3238 25 -0.00(-0.77%)
Jun 09, 2022 0.3263 0.3263 0.3263 0.3263 250 -0.01(-1.72%)
Jun 08, 2022 0.3268 0.3320 0.3268 0.3320 1,100 -0.01(-3.21%)
Jun 07, 2022 0.3430 0.3430 0.3430 0.3430 1,000 +0.00(+0.88%)
Jun 06, 2022 0.3400 0.3400 0.3400 0.3400 500 -0.02(-5.03%)
Jun 03, 2022 0.3580 0.3580 0.3580 0.3580 601 +0.02(+7.48%)
Jun 02, 2022 0.3520 0.3520 0.3331 0.3331 610 +0.01(+3.74%)
Jun 01, 2022 0.3105 0.3243 0.3105 0.3211 1,658 +0.01(+3.08%)
May 31, 2022 0.3115 0.3115 0.3115 0.3115 2,000 -0.03(-8.36%)
May 27, 2022 0.3400 0.3400 0.3399 0.3399 1,409 +0.01(+1.77%)
May 26, 2022 0.3200 0.3340 0.2907 0.3340 7,161 +0.02(+7.74%)
May 24, 2022 0.3100 0 +0.00(+0.00%)
May 20, 2022 0.3100 0 -0.03(-7.77%)
May 19, 2022 0.3424 0.3424 0.3361 0.3361 1,200 +0.03(+11.40%)
May 17, 2022 0.3017 0 -0.02(-6.85%)
May 16, 2022 0.3405 0.3600 0.3239 0.3239 5,134 +0.01(+2.96%)
May 13, 2022 0.3190 0.3190 0.3146 0.3146 2,500 +0.02(+7.89%)
May 12, 2022 0.2901 0.3069 0.2901 0.2916 3,068 -0.03(-10.03%)
May 11, 2022 0.3530 0.3530 0.3240 0.3241 7,096 -0.03(-7.37%)
May 10, 2022 0.3684 0.3770 0.3499 0.3499 7,995 -0.02(-5.43%)
May 09, 2022 0.3700 0.3700 0.3700 0.3700 4,240 -0.02(-4.81%)
May 06, 2022 0.4000 0.4000 0.3887 0.3887 25,040 -0.01(-2.83%)
May 05, 2022 0.4155 0.4155 0.4000 0.4000 2,600 -0.01(-2.06%)
May 04, 2022 0.4000 0.4084 0.4000 0.4084 2,500 +0.02(+4.72%)
May 03, 2022 0.4000 0.4000 0.3791 0.3900 9,908 -0.03(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.