St. James Gold Corp. (TSXV:LORD)
Canada · Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
At close: Jan 20, 2026
St. James Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,365 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 17,500 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,600 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 26,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 15,150 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,006 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,564 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 189,834 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 53,216 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -20.00% | 45,000 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 36,343 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 10,000 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 74,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -25.00% | 186,001 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 15,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 10.34% | 13,500 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.44% | 24,522 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.46% | 35,500 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.75% | 2,058 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 500 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 559 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 10,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 832 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -35.00% | 6,000 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 34,300 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 500 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 11,500 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 21,332 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 10,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 19,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 10,700 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 15,000 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.52% | 3,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 50,100 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.29% | 5,778 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.67% | 500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 500 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 2,500 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 4,000 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 27,500 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 6,400 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 2,000 |
| Sep 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 20.00% | 44,500 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 2,500 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |