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

ST James Gold Corp (OP: LRDJF )

0.0808 +0.0008 (+1.00%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 17, 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 (%)
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%)
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.