Skip to main content
St. James Gold Corp. (FRA:BVU3)
Germany flag Germany · Delayed Price · Currency is EUR
0.0775
+0.0005 (0.65%)
At close: Dec 4, 2025

St. James Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.090.080.090.0912.26%-
Dec 4, 20250.080.080.080.080.080.65%-
Dec 3, 20250.080.080.080.080.08-2.53%-
Dec 2, 20250.080.080.080.080.08--
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%-
Sep 22, 20250.110.110.110.110.110.96%-
Sep 19, 20250.100.100.100.100.10--
Sep 18, 20250.100.100.100.100.1026.83%-
Sep 17, 20250.080.080.080.080.08-1.20%-
Sep 16, 20250.080.080.080.080.08--
Sep 15, 20250.080.080.080.080.08--
Sep 12, 20250.080.080.080.080.0817.73%-
Sep 11, 20250.070.070.070.070.07--
Sep 10, 20250.070.070.070.070.07-23.37%-
Sep 9, 20250.090.090.090.090.09--
Sep 8, 20250.090.090.090.090.09-1.08%-
Sep 5, 20250.090.090.090.090.09--
Sep 4, 20250.090.090.090.090.09--
Sep 3, 20250.090.090.090.090.09-7.00%-
Sep 2, 20250.100.100.100.100.101.01%-
Sep 1, 20250.100.100.100.100.10--
Aug 29, 20250.100.100.100.100.106.45%1,000
Aug 28, 20250.090.090.090.090.09--
Aug 27, 20250.090.090.090.090.09--
Aug 26, 20250.090.090.090.090.091.09%-
Aug 25, 20250.090.090.090.090.09-7.07%-
Aug 22, 20250.100.100.100.100.10--
Aug 21, 20250.100.100.100.100.10-2.94%-
Aug 20, 20250.100.100.100.100.10--
Aug 19, 20250.100.100.100.100.10--
Aug 18, 20250.100.100.100.100.10--
Aug 15, 20250.100.100.100.100.1037.84%-
Aug 14, 20250.070.070.070.070.07--
Aug 13, 20250.070.070.070.070.07-8.64%-
Aug 12, 20250.080.080.080.080.08-6.90%-
Aug 11, 20250.090.090.090.090.09-33.59%-
Aug 8, 20250.130.130.130.130.1316.96%-
Aug 7, 20250.110.110.110.110.11-10.40%-
Aug 6, 20250.130.130.130.130.1323.76%-
Aug 5, 20250.100.100.100.100.101.00%9,996
Aug 4, 20250.050.100.050.100.10124.72%10,000
Aug 1, 20250.040.040.040.040.0417.11%-
Jul 31, 20250.040.040.040.040.0420.63%-