Skip to main content
logo
St. James Gold Corp. (FRA:BVU3)
Germany flag Germany · Delayed Price · Currency is EUR
0.0790
+0.0070 (9.72%)
Last updated: Nov 27, 2025, 9:55 PM CET

St. James Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.080.080.080.080.08-0.63%-
Nov 28, 20250.080.080.080.080.080.63%-
Nov 27, 20250.070.080.070.080.089.72%-
Nov 26, 20250.070.110.070.070.070.70%6,500
Nov 25, 20250.080.080.070.070.07-11.73%-
Nov 24, 20250.100.100.080.080.08-16.06%10,760
Nov 21, 20250.080.100.080.100.1010.29%-
Nov 20, 20250.080.090.080.090.0916.67%-
Nov 19, 20250.080.080.080.080.08-7.98%-
Nov 18, 20250.070.080.070.080.0813.19%-
Nov 17, 20250.080.080.070.070.070.70%-
Nov 14, 20250.090.090.070.070.07-23.94%10,000
Nov 13, 20250.100.100.090.090.09--
Nov 12, 20250.100.100.090.090.09-6.00%-
Nov 11, 20250.100.100.100.100.10-13.79%-
Nov 10, 20250.090.120.090.120.1224.06%1,510
Nov 7, 20250.110.110.090.090.09-8.33%-
Nov 6, 20250.110.120.090.100.1016.57%-
Nov 5, 20250.090.090.090.090.09--
Nov 4, 20250.110.110.090.090.09-3.31%-
Nov 3, 20250.110.110.090.090.09-17.73%-
Oct 31, 20250.080.110.080.110.1132.53%-
Oct 30, 20250.070.080.060.080.0829.69%-
Oct 29, 20250.060.060.060.060.0610.34%-
Oct 28, 20250.060.060.060.060.061.75%-
Oct 27, 20250.060.060.060.060.06-8.80%-
Oct 24, 20250.060.060.060.060.06--
Oct 23, 20250.060.060.060.060.06-0.79%-
Oct 22, 20250.060.060.060.060.06-8.70%-
Oct 21, 20250.070.070.060.070.07-3.50%-
Oct 20, 20250.080.080.070.070.07-7.74%-
Oct 17, 20250.090.090.080.080.08-3.13%-
Oct 16, 20250.070.090.070.080.083.23%-
Oct 15, 20250.080.080.080.080.08-4.32%-
Oct 14, 20250.090.100.080.080.08-19.00%-
Oct 13, 20250.100.100.100.100.108.70%-
Oct 10, 20250.080.090.080.090.095.14%-
Oct 9, 20250.080.090.080.090.09--
Oct 8, 20250.090.090.090.090.09--
Oct 7, 20250.080.090.080.090.090.57%-
Oct 6, 20250.070.090.070.090.098.75%-
Oct 3, 20250.080.080.080.080.08-4.19%-
Oct 2, 20250.080.090.080.080.08--
Oct 1, 20250.080.080.080.080.089.87%-
Sep 30, 20250.080.080.080.080.08--
Sep 29, 20250.080.080.080.080.08-4.40%-
Sep 26, 20250.080.080.080.080.08--
Sep 25, 20250.080.080.080.080.08-10.67%-
Sep 24, 20250.090.090.090.090.09-14.42%-
Sep 23, 20250.100.100.100.100.10-0.95%-