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

ST James Gold Corp (OP: LRDJF )

0.0979 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 6, 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 30, 2021 3.500 3.500 3.150 3.346 7,900 +0.09(+2.76%)
Apr 29, 2021 3.506 3.517 3.256 3.256 3,365 -0.24(-6.96%)
Apr 28, 2021 2.815 3.500 2.815 3.500 11,090 +0.61(+21.11%)
Apr 27, 2021 2.800 3.000 2.792 2.890 7,390 +0.20(+7.24%)
Apr 26, 2021 3.210 3.475 2.660 2.695 22,605 -0.52(-16.28%)
Apr 23, 2021 3.885 3.897 2.550 3.219 61,900 -0.59(-15.55%)
Apr 22, 2021 4.206 4.206 3.812 3.812 14,540 -0.41(-9.68%)
Apr 21, 2021 3.928 4.249 3.928 4.220 6,367 +0.28(+7.20%)
Apr 20, 2021 4.803 4.803 3.937 3.937 17,830 -0.90(-18.61%)
Apr 19, 2021 4.640 4.890 4.640 4.837 11,793 -0.07(-1.39%)
Apr 16, 2021 4.880 4.944 4.728 4.905 80,800 +0.08(+1.55%)
Apr 05, 2021 4.830 4.830 4.830 0 -0.02(-0.35%)
Apr 01, 2021 4.880 5.000 4.620 4.847 39,700 -0.08(-1.62%)
Mar 31, 2021 5.023 5.050 4.800 4.927 27,905 +0.03(+0.66%)
Mar 30, 2021 5.000 5.000 4.394 4.894 54,054 -0.02(-0.38%)
Mar 29, 2021 5.159 5.159 4.572 4.913 23,494 +0.13(+2.78%)
Mar 26, 2021 3.782 4.860 3.782 4.780 66,000 +1.03(+27.47%)
Mar 25, 2021 3.200 3.770 3.051 3.750 41,999 +0.57(+17.92%)
Mar 24, 2021 3.166 3.205 3.140 3.180 6,864 +0.00(+0.00%)
Mar 23, 2021 3.280 3.310 3.170 3.180 12,064 -0.10(-3.03%)
Mar 22, 2021 3.280 3.280 3.280 243 +0.00(+0.00%)
Mar 19, 2021 3.280 3.320 3.275 3.280 4,600 -0.06(-1.90%)
Mar 18, 2021 3.265 3.360 3.265 3.343 11,663 +0.05(+1.61%)
Mar 17, 2021 3.256 3.290 3.255 3.290 8,067 +0.03(+1.06%)
Mar 16, 2021 3.173 3.300 3.173 3.256 4,956 +0.08(+2.37%)
Mar 15, 2021 3.320 3.320 3.091 3.180 36,127 -0.13(-4.07%)
Mar 12, 2021 3.390 3.800 3.123 3.315 79,700 -0.08(-2.26%)
Mar 11, 2021 2.850 3.780 2.748 3.392 110,232 +0.54(+19.01%)
Mar 10, 2021 2.300 2.857 2.263 2.850 121,733 +0.62(+27.80%)
Mar 09, 2021 2.300 2.300 2.170 2.230 29,730 +0.03(+1.36%)
Mar 08, 2021 2.019 2.200 2.019 2.200 41,709 +0.14(+6.90%)
Mar 05, 2021 2.161 2.230 2.058 2.058 10,700 -0.20(-8.70%)
Mar 04, 2021 2.174 2.280 2.154 2.254 53,173 +0.15(+6.94%)
Mar 03, 2021 1.980 2.108 1.980 2.108 22,750 +0.16(+8.49%)
Mar 02, 2021 1.814 2.061 1.814 1.943 32,953 +0.17(+9.76%)
Mar 01, 2021 1.470 2.070 1.453 1.770 101,938 +0.30(+20.15%)
Feb 26, 2021 1.333 1.473 1.326 1.473 6,600 +0.24(+19.04%)
Feb 25, 2021 1.350 1.350 0.9583 1.238 11,520 -0.08(-6.25%)
Feb 24, 2021 1.291 1.351 1.291 1.320 6,413 +0.01(+0.38%)
Feb 23, 2021 1.388 1.422 1.290 1.315 41,610 -0.09(-6.17%)
Feb 22, 2021 1.428 1.428 1.398 1.401 11,781 -0.06(-4.24%)
Feb 19, 2021 1.464 1.464 1.464 50 +0.00(+0.00%)
Feb 18, 2021 1.450 1.500 1.278 1.464 16,066 -0.01(-0.44%)
Feb 17, 2021 1.459 1.493 1.365 1.470 19,950 +0.06(+4.57%)
Feb 16, 2021 1.374 1.408 1.369 1.406 2,892 +0.00(+0.31%)
Feb 12, 2021 1.412 1.530 1.393 1.401 26,900 -0.06(-4.15%)
Feb 11, 2021 1.420 1.502 1.400 1.462 2,069 +0.06(+4.44%)
Feb 10, 2021 1.500 1.500 1.400 1.400 4,700 +0.01(+0.41%)
Feb 09, 2021 1.480 1.502 1.393 1.394 36,171 -0.01(-0.41%)
Feb 08, 2021 1.450 1.462 1.301 1.400 34,665 -0.01(-0.73%)
Feb 05, 2021 1.478 1.478 1.300 1.410 10,800 +0.11(+8.48%)
Feb 04, 2021 1.235 1.345 1.200 1.300 20,660 -0.08(-5.57%)
Feb 03, 2021 1.496 1.500 1.155 1.377 19,239 -0.11(-7.63%)
Feb 02, 2021 1.531 1.600 1.285 1.490 49,472 -0.06(-3.73%)
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.