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 31, 2022 0.3115 0.3115 0.3115 0.3115 2,000 -0.03(-8.36%)
May 27, 2022 0.3400 0.3400 0.3399 0.3399 1,409 +0.01(+1.77%)
May 26, 2022 0.3200 0.3340 0.2907 0.3340 7,161 +0.02(+7.74%)
May 24, 2022 0.3100 0 +0.00(+0.00%)
May 20, 2022 0.3100 0 -0.03(-7.77%)
May 19, 2022 0.3424 0.3424 0.3361 0.3361 1,200 +0.03(+11.40%)
May 17, 2022 0.3017 0 -0.02(-6.85%)
May 16, 2022 0.3405 0.3600 0.3239 0.3239 5,134 +0.01(+2.96%)
May 13, 2022 0.3190 0.3190 0.3146 0.3146 2,500 +0.02(+7.89%)
May 12, 2022 0.2901 0.3069 0.2901 0.2916 3,068 -0.03(-10.03%)
May 11, 2022 0.3530 0.3530 0.3240 0.3241 7,096 -0.03(-7.37%)
May 10, 2022 0.3684 0.3770 0.3499 0.3499 7,995 -0.02(-5.43%)
May 09, 2022 0.3700 0.3700 0.3700 0.3700 4,240 -0.02(-4.81%)
May 06, 2022 0.4000 0.4000 0.3887 0.3887 25,040 -0.01(-2.83%)
May 05, 2022 0.4155 0.4155 0.4000 0.4000 2,600 -0.01(-2.06%)
May 04, 2022 0.4000 0.4084 0.4000 0.4084 2,500 +0.02(+4.72%)
May 03, 2022 0.4000 0.4000 0.3791 0.3900 9,908 -0.03(-7.14%)
May 02, 2022 0.5000 0.5000 0.3987 0.4200 21,308 -0.11(-20.21%)
Apr 29, 2022 0.5264 0.5264 0.5264 0.5264 415 +0.03(+5.28%)
Apr 28, 2022 0.5000 0.5000 0.5000 0.5000 1,010 -0.01(-2.50%)
Apr 27, 2022 0.5128 0.5128 0.5128 0.5128 5,555 -0.03(-5.79%)
Apr 25, 2022 0.5443 0 -0.03(-5.81%)
Apr 22, 2022 0.5667 0.5792 0.5667 0.5779 1,320 +0.00(+0.77%)
Apr 21, 2022 0.5735 0.5961 0.5735 0.5735 1,750 -0.02(-3.90%)
Apr 20, 2022 0.6076 0.6076 0.5896 0.5968 5,850 +0.01(+1.15%)
Apr 19, 2022 0.6000 0.6000 0.5900 0.5900 10,200 -0.05(-7.44%)
Apr 18, 2022 0.6374 0.6374 0.6374 0.6374 150 +0.03(+4.49%)
Apr 14, 2022 0.6151 0.6151 0.6100 0.6100 3,250 +0.01(+1.38%)
Apr 13, 2022 0.6090 0.6126 0.6017 0.6017 51,190 -0.01(-1.75%)
Apr 12, 2022 0.6145 0.6145 0.5985 0.6124 4,605 -0.02(-3.89%)
Apr 11, 2022 0.6370 0.6372 0.6370 0.6372 2,450 +0.02(+2.49%)
Apr 08, 2022 0.6160 0.6238 0.6160 0.6217 3,000 +0.08(+14.70%)
Apr 07, 2022 0.5366 0.5420 0.5366 0.5420 3,128 +0.01(+2.01%)
Apr 06, 2022 0.5313 0.5313 0.5313 0.5313 568 -0.02(-3.75%)
Apr 05, 2022 0.5534 0.5534 0.5520 0.5520 2,300 +0.01(+1.96%)
Apr 04, 2022 0.5414 0.5414 0.5414 0.5414 4,401 -0.02(-3.32%)
Apr 01, 2022 0.5740 0.5740 0.5600 0.5600 4,700 -0.02(-3.26%)
Mar 31, 2022 0.5900 0.5900 0.5700 0.5789 6,600 -0.00(-0.19%)
Mar 30, 2022 0.6000 0.6000 0.5800 0.5800 5,525 -0.04(-6.45%)
Mar 29, 2022 0.6114 0.6200 0.6112 0.6200 5,642 -0.05(-7.70%)
Mar 28, 2022 0.6646 0.6744 0.6646 0.6717 5,487 -0.02(-2.93%)
Mar 24, 2022 0.6920 0 -0.05(-7.00%)
Mar 23, 2022 0.6256 0.7441 0.6256 0.7441 2,200 +0.07(+9.80%)
Mar 18, 2022 0.6777 0 -0.02(-2.59%)
Mar 17, 2022 0.6957 0.6957 0.6957 0.6957 500 +0.01(+1.41%)
Mar 16, 2022 0.6996 0.6996 0.6860 0.6860 2,156 -0.01(-1.72%)
Mar 15, 2022 0.6980 0.6980 0.6980 0.6980 500 +0.03(+3.78%)
Mar 14, 2022 0.7220 0.7220 0.6726 0.6726 7,850 -0.06(-8.22%)
Mar 11, 2022 0.7820 0.7820 0.7328 0.7328 1,346 +0.02(+3.30%)
Mar 10, 2022 0.7094 0.7094 0.7094 0.7094 2,003 -0.06(-7.28%)
Mar 09, 2022 0.8000 0.8000 0.7651 0.7651 12,760 -0.05(-5.76%)
Mar 08, 2022 0.8119 0.8119 0.8119 0.8119 1,000 -0.01(-1.53%)
Mar 07, 2022 0.8100 0.8255 0.8100 0.8245 3,177 +0.05(+6.05%)
Mar 04, 2022 0.7750 0.8271 0.7685 0.7775 8,499 +0.04(+4.95%)
Mar 03, 2022 0.7097 0.7454 0.7097 0.7408 8,900 +0.05(+6.93%)
Mar 02, 2022 0.5712 0.6928 0.5440 0.6928 9,799 +0.10(+17.15%)
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.