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 (%)
Mar 27, 2024 0.1082 0 -0.03(-22.33%)
Mar 26, 2024 0.1394 0.1394 0.1393 0.1393 9,000 +0.03(+32.92%)
Mar 25, 2024 0.1048 0.1048 0.1048 0.1048 2,060 -0.02(-17.61%)
Mar 19, 2024 0.1272 0 -0.01(-5.07%)
Mar 01, 2024 0.1340 0 -0.01(-5.50%)
Feb 21, 2024 0.1418 0 +0.02(+17.58%)
Feb 16, 2024 0.1206 0 -0.01(-5.11%)
Feb 13, 2024 0.1271 0 -0.02(-10.87%)
Feb 07, 2024 0.1426 0 +0.00(+0.42%)
Feb 01, 2024 0.1420 0 +0.02(+16.39%)
Jan 26, 2024 0.1220 0 -0.02(-15.04%)
Jan 25, 2024 0.1300 0.1436 0.1195 0.1436 16,500 +0.00(+1.84%)
Jan 24, 2024 0.1410 0.1410 0.1410 0.1410 8,000 +0.01(+4.83%)
Jan 23, 2024 0.1314 0.1345 0.1300 0.1345 8,700 -0.02(-10.09%)
Jan 22, 2024 0.1413 0.1518 0.1300 0.1496 49,224 -0.01(-7.14%)
Jan 19, 2024 0.1413 0.1611 0.1413 0.1611 66,500 +0.00(+0.19%)
Jan 18, 2024 0.1608 0.1608 0.1608 0.1608 20,000 +0.01(+4.76%)
Jan 17, 2024 0.1669 0.1669 0.1535 0.1535 5,844 -0.01(-6.80%)
Jan 12, 2024 0.1647 0 +0.02(+17.22%)
Jan 05, 2024 0.1405 0 -0.01(-8.17%)
Jan 04, 2024 0.1530 0.1530 0.1530 0.1530 750 -0.01(-7.94%)
Jan 02, 2024 0.1662 0 +0.00(+2.91%)
Dec 29, 2023 0.1890 0.1890 0.1562 0.1615 17,698 -0.02(-10.92%)
Dec 28, 2023 0.1813 0.1813 0.1813 0.1813 2,000 +0.04(+25.03%)
Dec 27, 2023 0.1480 0.1800 0.1450 0.1450 20,990 -0.02(-12.33%)
Dec 26, 2023 0.1424 0.1654 0.1424 0.1654 22,400 +0.02(+10.27%)
Dec 21, 2023 0.1500 1 +0.01(+3.59%)
Dec 20, 2023 0.1750 0.1750 0.1448 0.1448 2,769 -0.01(-6.58%)
Dec 19, 2023 0.1424 0.1600 0.1424 0.1550 87,500 -0.01(-5.78%)
Dec 18, 2023 0.1524 0.1645 0.1524 0.1645 15,800 +0.01(+5.72%)
Dec 15, 2023 0.1556 0.1849 0.1556 0.1556 8,690 -0.01(-6.99%)
Dec 14, 2023 0.1673 0.1673 0.1673 0.1673 200 -0.01(-5.16%)
Dec 13, 2023 0.1470 0.1764 0.1470 0.1764 22,968 +0.01(+3.76%)
Dec 12, 2023 0.1623 0.1700 0.1450 0.1700 64,750 +0.02(+13.56%)
Dec 08, 2023 0.1497 0 -0.02(-10.41%)
Dec 06, 2023 0.1671 0 -0.01(-4.51%)
Dec 01, 2023 0.1750 0 +0.00(+0.00%)
Nov 29, 2023 0.1750 0 +0.03(+21.36%)
Nov 28, 2023 0.1442 0.1442 0.1442 0.1442 5,000 +0.01(+10.92%)
Nov 21, 2023 0.1300 0 -0.00(-2.33%)
Nov 17, 2023 0.1331 0 -0.01(-5.00%)
Nov 15, 2023 0.1401 0 +0.01(+7.77%)
Nov 14, 2023 0.1300 0.1300 0.1300 0.1300 223 +0.00(+0.00%)
Nov 13, 2023 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.92%)
Nov 10, 2023 0.1353 0.1353 0.1353 0.1353 1,003 -0.03(-16.01%)
Nov 01, 2023 0.1611 0 +0.01(+3.47%)
Oct 30, 2023 0.1557 0 +0.02(+11.37%)
Oct 26, 2023 0.1398 0 -0.00(-0.07%)
Oct 17, 2023 0.1399 0 -0.00(-2.78%)
Oct 13, 2023 0.1439 0 +0.00(+3.15%)
Oct 06, 2023 0.1395 3 -0.01(-9.12%)
Oct 04, 2023 0.1535 0 +0.02(+11.23%)
Sep 27, 2023 0.1380 0 -0.01(-8.43%)
Sep 26, 2023 0.1507 0.1507 0.1507 0.1507 1,000 +0.00(+1.82%)
Sep 22, 2023 0.1480 0 -0.02(-10.30%)
Sep 21, 2023 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
Sep 20, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Sep 19, 2023 0.1650 0.1650 0.1650 0.1650 52,000 -0.01(-3.23%)
Sep 18, 2023 0.1610 0.1705 0.1610 0.1705 46,200 +0.02(+11.37%)
Sep 15, 2023 0.1589 0.1611 0.1531 0.1531 50,630 -0.03(-17.69%)
Sep 13, 2023 0.1860 25,000 +0.02(+14.11%)
Sep 12, 2023 0.1415 0.1630 0.1415 0.1630 330,824 +0.02(+12.41%)
Sep 11, 2023 0.1411 0.1500 0.1170 0.1450 645,343 +0.00(+2.55%)
Sep 08, 2023 0.1140 0.1414 0.1090 0.1414 270,695 +0.02(+16.47%)
Sep 07, 2023 0.1329 0.1329 0.1214 0.1214 15,005 -0.01(-6.62%)
Sep 05, 2023 0.1300 0 -0.01(-7.28%)
Aug 31, 2023 0.1402 0 -0.02(-11.27%)
Aug 23, 2023 0.1580 0 +0.02(+13.91%)
Aug 18, 2023 0.1387 0 -0.03(-16.90%)
Aug 11, 2023 0.1669 0 +0.04(+32.46%)
Aug 10, 2023 0.1260 0.1260 0.1260 0.1260 100 -0.04(-24.55%)
Aug 03, 2023 0.1670 0 +0.00(+2.02%)
Jul 31, 2023 0.1637 0 -0.01(-3.71%)
Jul 28, 2023 0.1700 0.1700 0.1700 0.1700 99,049 +0.02(+12.29%)
Jul 27, 2023 0.1489 0.1536 0.1278 0.1514 281,659 +0.02(+14.18%)
Jul 17, 2023 0.1326 0 -0.02(-12.13%)
Jul 14, 2023 0.1429 0.1509 0.1429 0.1509 6,500 +0.02(+16.17%)
Jul 13, 2023 0.1299 0.1299 0.1299 0.1299 500 -0.00(-2.55%)
Jul 12, 2023 0.1333 0.1333 0.1333 0.1333 500 +0.00(+0.38%)
Jul 11, 2023 0.1328 0.1328 0.1328 0.1328 1,150 -0.03(-17.00%)
Jul 03, 2023 0.1600 0 +0.01(+6.67%)
Jun 30, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+14.59%)
Jun 29, 2023 0.1309 0.1309 0.1309 0.1309 1,000 -0.02(-11.85%)
Jun 26, 2023 0.1485 0 +0.00(+2.48%)
Jun 21, 2023 0.1449 0 -0.00(-0.89%)
Jun 20, 2023 0.1462 0.1462 0.1157 0.1462 14,331 +0.02(+14.49%)
Jun 14, 2023 0.1277 0 -0.02(-14.87%)
Jun 12, 2023 0.1500 0 -0.02(-10.93%)
Jun 07, 2023 0.1684 0 +0.02(+9.85%)
Jun 02, 2023 0.1533 0 -0.01(-7.82%)
Jun 01, 2023 0.1663 0.1663 0.1663 0.1663 1,000 +0.01(+8.06%)
May 31, 2023 0.1200 0.1539 0.1200 0.1539 30,645 -0.01(-7.29%)
May 30, 2023 0.1430 0.1660 0.1157 0.1660 46,100 -0.01(-6.74%)
May 26, 2023 0.1137 0.1780 0.1104 0.1780 29,040 -0.01(-5.32%)
May 24, 2023 0.1880 0 -0.00(-1.05%)
May 22, 2023 0.1900 0 -0.03(-12.84%)
May 11, 2023 0.2180 0 +0.07(+51.92%)
May 05, 2023 0.1435 0 +0.04(+38.38%)
May 04, 2023 0.1037 0.1037 0.1037 0.1037 265 -0.04(-28.48%)
May 02, 2023 0.1450 0 -0.00(-1.36%)
Apr 27, 2023 0.1470 0 -0.00(-2.39%)
Apr 25, 2023 0.1506 83 +0.01(+6.88%)
Apr 24, 2023 0.1147 0.1409 0.1133 0.1409 37,600 -0.00(-0.77%)
Apr 19, 2023 0.1420 0 +0.00(+0.00%)
Apr 18, 2023 0.1470 0.1470 0.1188 0.1420 15,007 +0.00(+0.57%)
Apr 14, 2023 0.1412 0 -0.00(-0.56%)
Apr 13, 2023 0.1420 0.1420 0.1420 0.1420 60,000 +0.00(+0.35%)
Apr 12, 2023 0.1369 0.1415 0.1369 0.1415 35,000 +0.00(+3.36%)
Apr 11, 2023 0.1369 0.1369 0.1369 0.1369 15,000 +0.00(+0.96%)
Apr 10, 2023 0.1258 0.1369 0.1258 0.1356 25,100 +0.01(+11.24%)
Apr 06, 2023 0.1236 0.1360 0.1213 0.1219 89,200 -0.00(-2.56%)
Apr 05, 2023 0.1251 0.1251 0.1251 0.1251 2,580 -0.01(-8.69%)
Apr 04, 2023 0.1118 0.1410 0.1082 0.1370 48,759 +0.03(+32.75%)
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.