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 (%)
Sep 30, 2021 2.990 3.290 2.990 3.090 4,366 -0.12(-3.74%)
Sep 29, 2021 3.500 3.500 3.210 3.210 2,270 -0.11(-3.31%)
Sep 28, 2021 3.619 3.620 3.299 3.320 16,926 -0.31(-8.54%)
Sep 27, 2021 3.590 3.630 3.470 3.630 24,505 +0.07(+1.97%)
Sep 24, 2021 3.350 3.713 3.340 3.560 56,294 +0.21(+6.27%)
Sep 23, 2021 3.408 3.414 3.210 3.350 21,024 +0.08(+2.45%)
Sep 22, 2021 3.206 3.280 3.190 3.270 23,700 +0.07(+2.19%)
Sep 21, 2021 3.130 3.240 3.099 3.200 27,016 +0.17(+5.72%)
Sep 20, 2021 3.000 3.050 2.960 3.027 31,357 -0.00(-0.09%)
Sep 17, 2021 3.120 3.120 2.940 3.029 13,408 -0.11(-3.52%)
Sep 16, 2021 3.074 3.140 3.074 3.140 650 -0.03(-0.94%)
Sep 15, 2021 3.066 3.170 3.010 3.170 30,957 +0.18(+5.85%)
Sep 14, 2021 3.180 3.180 2.910 2.995 13,950 -0.06(-1.82%)
Sep 13, 2021 3.060 3.060 3.000 3.050 5,500 -0.01(-0.30%)
Sep 10, 2021 3.000 3.140 3.000 3.059 29,825 +0.11(+3.71%)
Sep 09, 2021 2.966 3.090 2.950 2.950 63,884 -0.22(-6.94%)
Sep 08, 2021 2.850 3.170 2.822 3.170 26,510 +0.10(+3.26%)
Sep 07, 2021 2.949 3.107 2.842 3.070 26,133 +0.07(+2.33%)
Sep 03, 2021 3.167 3.167 2.991 3.000 4,519 -0.06(-1.87%)
Sep 02, 2021 3.090 3.100 3.041 3.057 7,001 -0.03(-1.06%)
Sep 01, 2021 3.160 3.160 3.080 3.090 5,801 -0.04(-1.13%)
Aug 31, 2021 3.147 3.147 3.125 3.125 1,500 +0.04(+1.15%)
Aug 30, 2021 3.144 3.150 3.090 3.090 8,216 +0.03(+0.98%)
Aug 27, 2021 3.111 3.119 2.917 3.060 6,100 -0.02(-0.61%)
Aug 26, 2021 2.950 3.080 2.950 3.079 1,364 +0.08(+2.63%)
Aug 25, 2021 2.700 3.150 2.700 3.000 13,600 +0.05(+1.75%)
Aug 24, 2021 2.860 2.980 2.859 2.949 7,400 -0.00(-0.15%)
Aug 20, 2021 2.953 2.953 2.953 506 +0.05(+1.82%)
Aug 19, 2021 2.805 3.110 2.780 2.900 22,600 -0.06(-2.03%)
Aug 18, 2021 2.815 2.970 2.800 2.960 12,100 +0.03(+1.08%)
Aug 17, 2021 2.900 2.930 2.900 2.928 1,885 +0.04(+1.33%)
Aug 16, 2021 2.897 2.980 2.890 2.890 1,200 -0.09(-3.14%)
Aug 13, 2021 2.900 2.987 2.877 2.984 15,653 +0.03(+1.15%)
Aug 12, 2021 2.900 2.950 2.846 2.950 2,750 +0.05(+1.72%)
Aug 11, 2021 3.009 3.010 2.900 2.900 2,700 -0.06(-2.03%)
Aug 10, 2021 2.980 3.000 2.860 2.960 10,872 -0.02(-0.80%)
Aug 09, 2021 2.950 2.984 2.899 2.984 5,608 -0.13(-4.05%)
Aug 06, 2021 3.140 3.150 3.014 3.110 29,785 -0.00(-0.04%)
Aug 05, 2021 3.110 3.111 3.110 3.111 2,542 +0.13(+4.40%)
Aug 04, 2021 3.000 3.000 2.893 2.980 3,913 -0.02(-0.67%)
Aug 03, 2021 3.020 3.030 3.000 3.000 3,079 -0.50(-14.29%)
Aug 02, 2021 3.500 3.500 3.200 3.500 909 +0.41(+13.27%)
Jul 30, 2021 3.110 3.350 3.060 3.090 5,236 -0.01(-0.32%)
Jul 29, 2021 3.515 3.515 3.100 3.100 23,445 -0.29(-8.47%)
Jul 28, 2021 3.155 3.387 3.155 3.387 3,415 +0.39(+12.89%)
Jul 27, 2021 3.470 3.470 3.000 3.000 21,145 +0.00(+0.00%)
Jul 26, 2021 3.170 3.250 3.000 3.000 3,929 -0.39(-11.57%)
Jul 23, 2021 3.570 3.977 3.297 3.393 15,806 -0.61(-15.19%)
Jul 22, 2021 4.000 4.000 4.000 4.000 585 -0.28(-6.54%)
Jul 21, 2021 4.250 4.292 4.250 4.280 9,824 +0.08(+1.90%)
Jul 20, 2021 4.206 4.290 4.170 4.200 5,950 +0.27(+6.76%)
Jul 19, 2021 4.122 4.450 3.763 3.934 15,343 -0.32(-7.44%)
Jul 16, 2021 4.400 4.427 4.040 4.250 15,562 +0.03(+0.71%)
Jul 15, 2021 4.350 4.350 4.190 4.220 59,605 -0.03(-0.71%)
Jul 14, 2021 4.196 4.250 4.048 4.250 23,369 +0.30(+7.59%)
Jul 13, 2021 4.000 4.000 3.757 3.950 8,795 +0.05(+1.28%)
Jul 12, 2021 3.680 3.980 3.680 3.900 45,179 +0.60(+18.18%)
Jul 09, 2021 3.000 3.420 3.000 3.300 6,825 +0.30(+9.88%)
Jul 08, 2021 3.060 3.280 3.003 3.003 922 -0.30(-9.07%)
Jul 07, 2021 2.741 3.303 2.590 3.303 12,630 +0.58(+21.42%)
Jul 06, 2021 2.720 2.720 2.720 2.720 2,380 +0.02(+0.74%)
Jul 02, 2021 2.800 2.840 2.700 2.700 3,060 -0.30(-10.00%)
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.