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

ST James Gold Corp (OP: LRDJF )

0.0911 +0.0015 (+1.67%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 20, 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 29, 2022 0.5264 0.5264 0.5264 0.5264 415 +0.03(+5.28%)
Apr 28, 2022 0.5000 0.5000 0.5000 0.5000 1,010 -0.01(-2.50%)
Apr 27, 2022 0.5128 0.5128 0.5128 0.5128 5,555 -0.03(-5.79%)
Apr 25, 2022 0.5443 0 -0.03(-5.81%)
Apr 22, 2022 0.5667 0.5792 0.5667 0.5779 1,320 +0.00(+0.77%)
Apr 21, 2022 0.5735 0.5961 0.5735 0.5735 1,750 -0.02(-3.90%)
Apr 20, 2022 0.6076 0.6076 0.5896 0.5968 5,850 +0.01(+1.15%)
Apr 19, 2022 0.6000 0.6000 0.5900 0.5900 10,200 -0.05(-7.44%)
Apr 18, 2022 0.6374 0.6374 0.6374 0.6374 150 +0.03(+4.49%)
Apr 14, 2022 0.6151 0.6151 0.6100 0.6100 3,250 +0.01(+1.38%)
Apr 13, 2022 0.6090 0.6126 0.6017 0.6017 51,190 -0.01(-1.75%)
Apr 12, 2022 0.6145 0.6145 0.5985 0.6124 4,605 -0.02(-3.89%)
Apr 11, 2022 0.6370 0.6372 0.6370 0.6372 2,450 +0.02(+2.49%)
Apr 08, 2022 0.6160 0.6238 0.6160 0.6217 3,000 +0.08(+14.70%)
Apr 07, 2022 0.5366 0.5420 0.5366 0.5420 3,128 +0.01(+2.01%)
Apr 06, 2022 0.5313 0.5313 0.5313 0.5313 568 -0.02(-3.75%)
Apr 05, 2022 0.5534 0.5534 0.5520 0.5520 2,300 +0.01(+1.96%)
Apr 04, 2022 0.5414 0.5414 0.5414 0.5414 4,401 -0.02(-3.32%)
Apr 01, 2022 0.5740 0.5740 0.5600 0.5600 4,700 -0.02(-3.26%)
Mar 31, 2022 0.5900 0.5900 0.5700 0.5789 6,600 -0.00(-0.19%)
Mar 30, 2022 0.6000 0.6000 0.5800 0.5800 5,525 -0.04(-6.45%)
Mar 29, 2022 0.6114 0.6200 0.6112 0.6200 5,642 -0.05(-7.70%)
Mar 28, 2022 0.6646 0.6744 0.6646 0.6717 5,487 -0.02(-2.93%)
Mar 24, 2022 0.6920 0 -0.05(-7.00%)
Mar 23, 2022 0.6256 0.7441 0.6256 0.7441 2,200 +0.07(+9.80%)
Mar 18, 2022 0.6777 0 -0.02(-2.59%)
Mar 17, 2022 0.6957 0.6957 0.6957 0.6957 500 +0.01(+1.41%)
Mar 16, 2022 0.6996 0.6996 0.6860 0.6860 2,156 -0.01(-1.72%)
Mar 15, 2022 0.6980 0.6980 0.6980 0.6980 500 +0.03(+3.78%)
Mar 14, 2022 0.7220 0.7220 0.6726 0.6726 7,850 -0.06(-8.22%)
Mar 11, 2022 0.7820 0.7820 0.7328 0.7328 1,346 +0.02(+3.30%)
Mar 10, 2022 0.7094 0.7094 0.7094 0.7094 2,003 -0.06(-7.28%)
Mar 09, 2022 0.8000 0.8000 0.7651 0.7651 12,760 -0.05(-5.76%)
Mar 08, 2022 0.8119 0.8119 0.8119 0.8119 1,000 -0.01(-1.53%)
Mar 07, 2022 0.8100 0.8255 0.8100 0.8245 3,177 +0.05(+6.05%)
Mar 04, 2022 0.7750 0.8271 0.7685 0.7775 8,499 +0.04(+4.95%)
Mar 03, 2022 0.7097 0.7454 0.7097 0.7408 8,900 +0.05(+6.93%)
Mar 02, 2022 0.5712 0.6928 0.5440 0.6928 9,799 +0.10(+17.15%)
Mar 01, 2022 0.5914 0.6032 0.5876 0.5914 3,270 +0.01(+1.93%)
Feb 28, 2022 0.5301 0.5802 0.4607 0.5802 12,308 +0.04(+7.44%)
Feb 25, 2022 0.5670 0.5688 0.5400 0.5400 18,000 -0.01(-1.50%)
Feb 24, 2022 0.5564 0.5723 0.5425 0.5482 8,482 -0.04(-6.78%)
Feb 23, 2022 0.6825 0.6825 0.5881 0.5881 3,601 -0.09(-13.43%)
Feb 22, 2022 0.7583 0.7583 0.6792 0.6793 63,150 -0.10(-12.85%)
Feb 18, 2022 0.7795 0 -0.02(-2.56%)
Feb 17, 2022 0.7682 0.8000 0.7596 0.8000 72,000 +0.03(+3.35%)
Feb 16, 2022 0.7812 0.7812 0.7595 0.7741 13,168 -0.01(-1.39%)
Feb 14, 2022 0.7850 0 -0.06(-7.65%)
Feb 11, 2022 0.8730 0.8730 0.8420 0.8500 22,621 +0.02(+2.68%)
Feb 10, 2022 0.9116 0.9116 0.8278 0.8278 2,679 -0.05(-5.70%)
Feb 09, 2022 0.8964 0.8964 0.8778 0.8778 4,250 +0.04(+5.14%)
Feb 04, 2022 0.8349 0 +0.05(+6.71%)
Jan 31, 2022 0.7824 25 +0.00(+0.10%)
Jan 27, 2022 0.7816 50 -0.06(-7.28%)
Jan 26, 2022 0.8430 0.8430 0.8430 0.8430 3,300 +0.04(+4.92%)
Jan 25, 2022 0.8035 0.8035 0.8035 0.8035 1,065 +0.03(+4.35%)
Jan 24, 2022 0.8422 0.8422 0.7700 0.7700 11,940 -0.11(-12.47%)
Jan 21, 2022 0.9063 0.9480 0.8519 0.8797 2,898 -0.06(-6.64%)
Jan 20, 2022 0.9423 0.9423 0.9423 0.9423 350 -0.04(-4.14%)
Jan 19, 2022 0.9401 0.9830 0.9400 0.9830 9,890 +0.06(+6.36%)
Jan 18, 2022 0.9386 0.9386 0.9242 0.9242 3,900 -0.03(-2.72%)
Jan 14, 2022 0.9500 0 -0.08(-7.77%)
Jan 12, 2022 1.030 0 +0.03(+3.00%)
Jan 11, 2022 1.000 1.000 1.000 1.000 200 -0.04(-4.01%)
Jan 10, 2022 1.120 1.150 1.042 1.042 2,700 -0.21(-16.66%)
Jan 07, 2022 1.252 1.252 1.250 1.250 2,100 +0.02(+1.63%)
Jan 06, 2022 1.220 1.297 1.220 1.230 1,378 +0.01(+1.15%)
Jan 05, 2022 1.030 1.250 1.030 1.216 6,797 +0.22(+21.60%)
Jan 04, 2022 1.020 1.020 1.000 1.000 1,050 -0.09(-8.26%)
Jan 03, 2022 0.9000 1.090 0.9000 1.090 750 +0.11(+11.65%)
Dec 31, 2021 0.9742 0.9811 0.9671 0.9763 9,371 +0.06(+6.12%)
Dec 30, 2021 0.8000 0.9200 0.8000 0.9200 4,870 +0.12(+15.17%)
Dec 29, 2021 0.8620 0.8633 0.7988 0.7988 4,598 -0.11(-11.92%)
Dec 28, 2021 0.9069 0.9069 0.9069 0.9069 2,525 -0.00(-0.01%)
Dec 27, 2021 0.9070 0.9070 0.9070 0.9070 150 -0.00(-0.11%)
Dec 23, 2021 0.9080 0.9080 0.9080 0.9080 325 -0.01(-0.77%)
Dec 22, 2021 0.9364 0.9364 0.9150 0.9150 2,795 -0.06(-5.84%)
Dec 21, 2021 0.9717 0.9717 0.9717 0.9717 1,200 -0.00(-0.01%)
Dec 20, 2021 0.9630 0.9718 0.9630 0.9718 1,070 -0.02(-1.64%)
Dec 17, 2021 0.8600 0.9880 0.8567 0.9880 3,836 +0.17(+20.63%)
Dec 16, 2021 0.7500 0.8190 0.7500 0.8190 18,936 +0.14(+19.91%)
Dec 15, 2021 0.7879 0.8104 0.6639 0.6830 4,259 -0.14(-16.87%)
Dec 14, 2021 0.8600 0.8600 0.7754 0.8216 6,349 -0.07(-7.48%)
Dec 13, 2021 0.8900 0.8960 0.8880 0.8880 6,820 -0.04(-4.01%)
Dec 10, 2021 0.9142 0.9403 0.9142 0.9251 3,460 -0.03(-3.33%)
Dec 09, 2021 0.9570 0.9570 0.9570 0.9570 825 -0.02(-1.73%)
Dec 08, 2021 0.9738 0.9901 0.9738 0.9738 421 -0.01(-0.63%)
Dec 07, 2021 0.9908 0.9965 0.9800 0.9800 5,209 +0.00(+0.36%)
Dec 06, 2021 0.9765 1.000 0.9765 0.9765 200 -0.03(-2.84%)
Dec 03, 2021 1.090 1.090 1.005 1.005 1,221 -0.11(-9.46%)
Dec 01, 2021 1.110 1.110 1.110 15 +0.01(+0.91%)
Nov 30, 2021 1.130 1.130 1.100 1.100 7,200 +0.04(+3.29%)
Nov 29, 2021 1.060 1.110 1.050 1.065 2,385 -0.05(-4.48%)
Nov 26, 2021 1.160 1.160 1.115 1.115 6,177 -0.07(-6.30%)
Nov 24, 2021 1.190 1.190 1.190 1.190 400 +0.00(+0.00%)
Nov 23, 2021 1.235 1.315 1.190 1.190 9,076 -0.15(-10.96%)
Nov 22, 2021 1.350 1.415 1.336 1.337 4,100 -0.00(-0.26%)
Nov 19, 2021 1.400 1.400 1.340 1.340 4,025 +0.06(+4.84%)
Nov 18, 2021 1.350 1.278 1.278 1.278 5,024 -0.05(-3.90%)
Nov 17, 2021 1.320 1.355 1.301 1.330 3,951 +0.14(+11.76%)
Nov 16, 2021 1.250 1.330 1.190 1.190 11,805 -0.15(-11.37%)
Nov 15, 2021 1.470 1.550 1.343 1.343 9,875 -0.25(-15.70%)
Nov 12, 2021 1.620 1.620 1.593 1.593 1,353 +0.04(+2.76%)
Nov 11, 2021 1.550 1.550 1.550 1.550 300 -0.05(-3.32%)
Nov 09, 2021 1.700 1.700 1.573 1.603 6,108 -0.08(-4.96%)
Nov 08, 2021 1.752 1.800 1.687 1.687 6,782 -0.09(-5.23%)
Nov 05, 2021 1.810 1.830 1.760 1.780 10,365 +0.05(+2.89%)
Nov 04, 2021 1.770 1.780 1.595 1.730 14,267 +0.04(+2.37%)
Nov 03, 2021 1.593 1.690 1.593 1.690 1,032 +0.00(+0.00%)
Nov 02, 2021 1.823 1.823 1.681 1.690 3,840 -0.14(-7.65%)
Nov 01, 2021 1.900 1.818 1.735 1.830 8,050 +0.01(+0.64%)
Oct 29, 2021 1.700 1.867 1.616 1.818 7,980 +0.17(+10.20%)
Oct 28, 2021 1.550 1.780 1.550 1.650 7,100 +0.02(+1.38%)
Oct 27, 2021 1.820 1.820 1.600 1.628 7,125 -0.19(-10.41%)
Oct 26, 2021 1.790 1.817 19,428 -0.07(-3.87%)
Oct 25, 2021 2.090 2.090 1.830 1.890 9,201 -0.14(-6.90%)
Oct 22, 2021 2.231 2.231 1.970 2.030 8,583 -0.17(-7.66%)
Oct 21, 2021 2.430 2.430 2.198 2.198 5,023 -0.24(-9.91%)
Oct 20, 2021 2.350 2.440 2.350 2.440 3,466 +0.15(+6.55%)
Oct 19, 2021 2.550 2.550 2.290 2.290 21,204 -0.27(-10.60%)
Oct 18, 2021 2.580 2.587 2.560 2.562 1,026 -0.16(-5.83%)
Oct 15, 2021 2.755 2.801 2.692 2.720 2,326 -0.01(-0.46%)
Oct 14, 2021 2.780 2.780 2.660 2.732 11,279 +0.15(+5.91%)
Oct 13, 2021 2.610 2.610 2.550 2.580 5,921 -0.03(-1.15%)
Oct 12, 2021 2.850 2.850 2.580 2.610 12,146 -0.13(-4.74%)
Oct 11, 2021 2.770 2.770 2.705 2.740 12,493 -0.00(-0.15%)
Oct 08, 2021 2.770 2.770 2.680 2.744 8,740 -0.03(-0.94%)
Oct 07, 2021 2.670 2.790 2.543 2.770 28,241 +0.10(+3.71%)
Oct 06, 2021 2.978 2.978 2.671 2.671 4,341 -0.35(-11.56%)
Oct 05, 2021 3.020 3.020 3.020 3.020 800 +0.02(+0.67%)
Oct 04, 2021 3.050 3.050 3.000 3.000 1,000 -0.13(-4.15%)
Oct 01, 2021 3.031 3.160 2.950 3.130 14,837 +0.04(+1.29%)
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%)
Jul 01, 2021 3.000 3.300 3.000 3.000 4,900 +0.25(+9.12%)
Jun 30, 2021 2.691 2.839 2.691 2.749 17,900 +0.05(+1.83%)
Jun 29, 2021 2.627 2.740 2.385 2.700 23,850 +0.02(+0.75%)
Jun 28, 2021 2.836 2.840 2.630 2.680 11,200 -0.12(-4.16%)
Jun 25, 2021 2.880 2.880 2.796 2.796 1,700 +0.24(+9.23%)
Jun 24, 2021 2.550 2.560 2.490 2.560 5,765 -0.04(-1.72%)
Jun 23, 2021 2.500 2.608 2.440 2.605 2,015 -0.04(-1.67%)
Jun 22, 2021 2.590 2.833 2.500 2.649 5,284 +0.00(+0.01%)
Jun 21, 2021 2.650 2.650 2.649 2.649 203 -0.08(-2.97%)
Jun 18, 2021 2.780 2.780 2.250 2.730 36,300 -0.10(-3.44%)
Jun 16, 2021 2.827 2.827 2.827 35 +0.11(+3.94%)
Jun 15, 2021 2.820 2.820 2.690 2.720 22,530 -0.23(-7.80%)
Jun 14, 2021 2.970 2.998 2.880 2.950 6,616 -0.05(-1.67%)
Jun 11, 2021 3.150 3.150 2.970 3.000 23,977 -0.11(-3.53%)
Jun 10, 2021 3.238 3.238 3.110 3.110 4,200 -0.10(-3.22%)
Jun 09, 2021 3.140 3.230 3.140 3.213 2,340 -0.05(-1.43%)
Jun 08, 2021 3.150 3.360 3.150 3.260 10,496 +0.15(+4.82%)
Jun 07, 2021 3.115 3.150 3.060 3.110 2,720 -0.04(-1.16%)
Jun 04, 2021 3.250 3.250 3.146 3.146 755 -0.06(-1.98%)
Jun 02, 2021 3.210 3.210 3.210 0 -0.03(-1.07%)
Jun 01, 2021 3.160 3.250 2.992 3.245 10,261 +0.09(+3.01%)
May 28, 2021 3.090 3.320 2.876 3.150 8,100 -0.17(-5.12%)
May 27, 2021 3.280 3.320 3.100 3.320 8,318 +0.01(+0.30%)
May 26, 2021 3.296 3.310 3.247 3.310 2,840 -0.08(-2.33%)
May 25, 2021 3.742 3.917 3.378 3.389 18,847 -0.55(-13.99%)
May 24, 2021 3.860 3.940 3.860 3.940 1,456 +0.14(+3.68%)
May 21, 2021 3.906 3.906 3.785 3.800 16,720 -0.15(-3.78%)
May 20, 2021 3.999 4.000 3.949 3.949 2,208 -0.01(-0.28%)
May 19, 2021 4.046 4.100 3.877 3.960 11,931 -0.14(-3.41%)
May 18, 2021 4.050 4.100 4.010 4.100 3,309 +0.09(+2.24%)
May 17, 2021 4.003 4.300 3.977 4.010 8,102 -0.03(-0.73%)
May 14, 2021 3.840 4.150 3.840 4.039 13,442 +0.47(+13.02%)
May 13, 2021 3.306 3.577 2.990 3.574 9,666 +0.67(+23.24%)
May 12, 2021 3.000 3.029 2.800 2.900 9,257 +0.02(+0.53%)
May 11, 2021 3.290 3.301 2.885 2.885 18,810 -0.43(-12.88%)
May 10, 2021 3.297 3.405 3.179 3.311 9,605 -0.14(-4.02%)
May 07, 2021 3.451 3.458 3.450 3.450 1,400 +0.03(+0.75%)
May 06, 2021 3.292 3.458 3.000 3.424 8,058 +0.16(+4.83%)
May 05, 2021 3.503 3.503 3.267 3.267 2,400 -0.23(-6.67%)
May 04, 2021 3.218 4.000 3.218 3.500 7,300 +0.15(+4.52%)
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.