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
Last 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 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%)
Feb 01, 2021 1.291 1.768 1.103 1.548 87,845 +0.21(+15.49%)
Jan 29, 2021 0.6938 1.500 0.6938 1.341 208,800 +0.66(+95.66%)
Jan 28, 2021 0.6861 0.6861 0.6851 0.6851 6,544 +0.02(+2.73%)
Jan 26, 2021 0.6669 0.6669 0.6669 0 -0.00(-0.46%)
Jan 25, 2021 0.6961 0.7500 0.6499 0.6700 95,883 +0.07(+11.67%)
Jan 22, 2021 0.5949 0.6000 0.5500 0.6000 7,000 -0.03(-4.66%)
Jan 20, 2021 0.6293 0.6293 0.6293 0 +0.04(+6.03%)
Jan 19, 2021 0.5935 0.5935 0.5935 0.5935 500 -0.06(-9.65%)
Jan 15, 2021 0.6729 0.6729 0.6497 0.6569 3,100 +0.02(+3.21%)
Jan 14, 2021 0.6365 0.6539 0.6365 0.6365 11,910 -0.02(-3.37%)
Jan 13, 2021 0.6265 0.6680 0.6265 0.6587 46,475 +0.12(+22.07%)
Jan 12, 2021 0.5142 0.5396 0.5142 0.5396 45,250 +0.02(+3.49%)
Jan 11, 2021 0.5030 0.5384 0.5030 0.5214 14,322 -0.03(-4.73%)
Jan 08, 2021 0.5476 0.5510 0.5473 0.5473 59,600 -0.00(-0.45%)
Jan 07, 2021 0.5474 0.5498 0.5474 0.5498 18,583 +0.00(+0.11%)
Jan 06, 2021 0.5492 0.5492 0.5492 0.5492 1,750 -0.00(-0.22%)
Jan 05, 2021 0.5550 0.5550 0.5504 0.5504 5,261 +0.01(+2.15%)
Jan 04, 2021 0.5388 0.5388 0.5388 69 +0.00(+0.00%)
Dec 31, 2020 0.5388 0.5388 0.5388 129,643 -0.02(-2.78%)
Dec 30, 2020 0.4260 0.5542 0.4260 0.5542 129,643 +0.14(+32.46%)
Dec 29, 2020 0.3900 0.4184 0.3900 0.4184 29,059 +0.03(+7.28%)
Dec 21, 2020 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 18, 2020 0.3850 0.3850 0.3850 0.3850 3,000 -0.01(-3.19%)
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.