St. James Gold Corp. (FRA:BVU3)
Germany · Delayed Price · Currency is EUR 0.0725
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:55 PM CET
St. James Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Feb 17, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 0.69% | 1,920 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.97% | - |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.14% | - |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.97% | - |
| Feb 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.14% | - |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.23% | - |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.97% | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | - |
| Jan 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.68% | - |
| Jan 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.67% | - |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.66% | - |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | - |
| Jan 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.67% | - |
| Jan 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | - |
| Jan 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.09% | - |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.75% | - |
| Dec 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | - |
| Dec 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.83% | - |
| Dec 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 19, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.53% | - |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | - |
| Dec 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Dec 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.41% | - |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | - |
| Dec 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 12.23% | - |
| Dec 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.80% | - |
| Dec 9, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -16.37% | - |
| Dec 8, 2025 | 0.09 | 0.12 | 0.08 | 0.09 | 0.09 | -1.72% | 10,000 |