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

ST James Gold Corp (OP: LRDJF )

0.0921 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 30, 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 (%)
Dec 31, 2021 0.9742 0.9811 0.9671 0.9763 9,371 +0.06(+6.12%)
Dec 30, 2021 0.8000 0.9200 0.8000 0.9200 4,870 +0.12(+15.17%)
Dec 29, 2021 0.8620 0.8633 0.7988 0.7988 4,598 -0.11(-11.92%)
Dec 28, 2021 0.9069 0.9069 0.9069 0.9069 2,525 -0.00(-0.01%)
Dec 27, 2021 0.9070 0.9070 0.9070 0.9070 150 -0.00(-0.11%)
Dec 23, 2021 0.9080 0.9080 0.9080 0.9080 325 -0.01(-0.77%)
Dec 22, 2021 0.9364 0.9364 0.9150 0.9150 2,795 -0.06(-5.84%)
Dec 21, 2021 0.9717 0.9717 0.9717 0.9717 1,200 -0.00(-0.01%)
Dec 20, 2021 0.9630 0.9718 0.9630 0.9718 1,070 -0.02(-1.64%)
Dec 17, 2021 0.8600 0.9880 0.8567 0.9880 3,836 +0.17(+20.63%)
Dec 16, 2021 0.7500 0.8190 0.7500 0.8190 18,936 +0.14(+19.91%)
Dec 15, 2021 0.7879 0.8104 0.6639 0.6830 4,259 -0.14(-16.87%)
Dec 14, 2021 0.8600 0.8600 0.7754 0.8216 6,349 -0.07(-7.48%)
Dec 13, 2021 0.8900 0.8960 0.8880 0.8880 6,820 -0.04(-4.01%)
Dec 10, 2021 0.9142 0.9403 0.9142 0.9251 3,460 -0.03(-3.33%)
Dec 09, 2021 0.9570 0.9570 0.9570 0.9570 825 -0.02(-1.73%)
Dec 08, 2021 0.9738 0.9901 0.9738 0.9738 421 -0.01(-0.63%)
Dec 07, 2021 0.9908 0.9965 0.9800 0.9800 5,209 +0.00(+0.36%)
Dec 06, 2021 0.9765 1.000 0.9765 0.9765 200 -0.03(-2.84%)
Dec 03, 2021 1.090 1.090 1.005 1.005 1,221 -0.11(-9.46%)
Dec 01, 2021 1.110 1.110 1.110 15 +0.01(+0.91%)
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%)
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.