St. James Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.42	0.55	0.38	0.55	0.55	-	3,109
Nov 12, 2026	0.55	0.55	0.55	0.55	0.55	52.78%	5,049
Nov 11, 2026	0.36	0.36	0.36	0.36	0.36	-28.00%	-
Nov 3, 2026	0.50	0.50	0.50	0.50	0.50	42.86%	1,160
Oct 30, 2026	0.35	0.35	0.35	0.35	0.35	-36.36%	1,100
Oct 29, 2026	0.55	0.55	0.55	0.55	0.55	46.67%	3,000
Oct 28, 2026	0.60	0.60	0.38	0.38	0.38	-37.50%	1,120
Oct 27, 2026	0.48	0.63	0.48	0.60	0.60	100.00%	4,800
Oct 26, 2026	0.35	0.35	0.30	0.30	0.30	-14.29%	1,400
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	-	800
Oct 1, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	3,608
Sep 30, 2026	0.33	0.33	0.30	0.30	0.30	-14.29%	2,600
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-	12,000
Sep 25, 2026	0.35	0.35	0.30	0.35	0.35	-12.50%	14,120
Sep 14, 2026	0.43	0.43	0.40	0.40	0.40	14.29%	1,000
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-	400
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	800
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-20.00%	2,300
Aug 5, 2026	0.50	0.50	0.50	0.50	0.50	17.65%	1,600
Jul 28, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	6,000
Jul 27, 2026	0.48	0.48	0.45	0.45	0.45	-21.74%	24,900
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	15.00%	100
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	5.26%	1,600
Jul 8, 2026	0.50	0.50	0.48	0.48	0.48	-13.64%	6,000
Jul 2, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	100
Jun 22, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	900
Jun 16, 2026	0.55	0.60	0.55	0.60	0.60	60.00%	23,600
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	410
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-27.27%	2,000
May 28, 2026	0.40	0.55	0.40	0.55	0.55	-4.35%	260
May 26, 2026	0.58	0.58	0.58	0.58	0.58	27.78%	200
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	1,000