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 UNCHANGED
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 (%)
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%)
May 03, 2021 4.000 4.000 3.003 3.349 7,610 +0.00(+0.07%)
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%)
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.