St. James Gold Corp. (TSXV:LORD)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Jun 24, 2026, 4:10 PM EST
St. James Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 4,500 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 60.00% | 118,000 |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 2,050 |
| Jun 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.27% | 10,000 |
| May 28, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -4.35% | 1,300 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 27.78% | 1,000 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 5,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 5,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 500 |
| Apr 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -16.67% | 1,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,501 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,500 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 35.29% | 10,000 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 40,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.11% | 10,000 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,333 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 28,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 538 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 1,500 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 6,600 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 22,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 52,003 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 506 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 5,700 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 11,500 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 46,500 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 4,500 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 569 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,900 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 21,200 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,768 |
| 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 |