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

ST James Gold Corp (OP: LRDJF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 10, 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 (%)
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%)
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.