Canada Markets close in 6 hrs 22 mins

Lake Winn Resources Corp. (EXX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 10:08AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20200.35500.36000.35000.35500.355028,500
Dec. 01, 20200.34500.37000.34500.35500.355098,000
Nov. 30, 20200.34000.36500.30500.36000.3600202,614
Nov. 27, 20200.26000.34500.26000.34500.345092,500
Nov. 26, 20200.27000.28500.25500.28500.285053,000
Nov. 25, 20200.23500.27000.23500.27000.270041,650
Nov. 24, 20200.24000.24000.23000.23000.230050,600
Nov. 23, 20200.27000.27000.24000.24500.2450146,000
Nov. 20, 20200.24000.27000.24000.24500.2450102,600
Nov. 19, 20200.24000.24000.24000.24000.240018,000
Nov. 18, 20200.23000.23000.22500.22500.225088,500
Nov. 17, 20200.22500.22500.22000.22000.220010,000
Nov. 16, 20200.24000.24000.23500.23500.235015,000
Nov. 13, 20200.25000.25000.25000.25000.2500-
Nov. 12, 20200.24000.26000.24000.25000.250074,103
Nov. 11, 20200.23000.24000.23000.24000.240021,625
Nov. 10, 20200.23000.24000.23000.23500.2350112,791
Nov. 09, 20200.23000.23000.20000.23000.230099,000
Nov. 06, 20200.23000.23000.23000.23000.2300-
Nov. 05, 20200.23000.23000.23000.23000.2300500
Nov. 04, 20200.23000.23000.20000.20000.200013,810
Nov. 03, 20200.20000.20000.20000.20000.2000-
Nov. 02, 20200.20000.20000.20000.20000.2000-
Oct. 30, 20200.23000.23000.20000.20000.200072,500
Oct. 29, 20200.21500.21500.21500.21500.2150900
Oct. 28, 20200.23500.24000.22000.24000.240046,700
Oct. 27, 20200.23500.24000.23500.23500.235069,502
Oct. 26, 20200.23000.23000.22000.23000.230050,000
Oct. 23, 20200.25000.25000.25000.25000.25001,000
Oct. 22, 20200.26000.26000.26000.26000.26001,000
Oct. 21, 20200.24000.26000.24000.26000.260069,500
Oct. 20, 20200.23500.23500.23500.23500.2350-
Oct. 19, 20200.26000.26000.23500.23500.235026,000
Oct. 16, 20200.24000.24000.23500.23500.235043,500
Oct. 15, 20200.23500.23500.23500.23500.23501,000
Oct. 14, 20200.22500.26000.22500.23500.235014,500
Oct. 13, 20200.26500.26500.22000.23000.230082,736
Oct. 09, 20200.28500.29000.28500.29000.290015,454
Oct. 08, 20200.25500.25500.25500.25500.25503,000
Oct. 07, 20200.25000.26000.25000.26000.260051,500
Oct. 06, 20200.28000.28000.25000.25000.250013,500
Oct. 05, 20200.23500.26500.23500.26500.265027,200
Oct. 02, 20200.20500.23000.20500.23000.2300105,000
Oct. 01, 20200.19000.22000.19000.22000.220032,500
Sep. 30, 20200.16500.20000.16500.20000.200076,600
Sep. 29, 20200.15000.15000.15000.15000.150020,000
Sep. 28, 20200.14500.15500.13000.15500.155029,500
Sep. 25, 20200.15500.15500.14500.14500.145045,500
Sep. 24, 20200.14500.14500.14000.14000.140035,000
Sep. 23, 20200.18000.18000.13000.14500.1450197,920
Sep. 22, 20200.18500.18500.18500.18500.185020,500
Sep. 21, 20200.16500.18500.16000.18000.180052,375
Sep. 18, 2020------
Sep. 17, 20200.17500.24000.16500.24000.2400169,500
Sep. 16, 20200.13000.13500.12500.13500.13503,788
Sep. 15, 20200.10000.10000.10000.10000.1000-
Sep. 14, 20200.10000.10000.10000.10000.1000-
Sep. 14, 20201:10 Stock Split
Sep. 11, 20200.10000.10000.10000.10000.100019,400
Sep. 10, 20200.10000.10000.10000.10000.1000-
Sep. 09, 20200.10000.10000.10000.10000.1000-
Sep. 08, 20200.10000.10000.10000.10000.1000-
Sep. 04, 20200.10000.10000.10000.10000.100077,600
Sep. 03, 20200.15000.15000.15000.15000.1500-
Sep. 02, 20200.15000.15000.15000.15000.1500-
Sep. 01, 20200.15000.15000.15000.15000.1500-
Aug. 31, 20200.15000.15000.15000.15000.1500-
Aug. 28, 20200.15000.15000.15000.15000.1500-
Aug. 27, 20200.15000.15000.15000.15000.1500100
Aug. 26, 20200.15000.15000.10000.10000.1000800
Aug. 25, 20200.10000.10000.10000.10000.1000-
Aug. 24, 20200.10000.10000.10000.10000.1000700
Aug. 21, 20200.15000.15000.15000.15000.1500100
Aug. 20, 20200.15000.15000.10000.15000.150026,580
Aug. 19, 20200.15000.15000.15000.15000.1500-
Aug. 18, 20200.15000.15000.15000.15000.15001,000
Aug. 17, 20200.15000.15000.15000.15000.1500-
Aug. 14, 20200.15000.15000.15000.15000.1500-
Aug. 13, 20200.15000.15000.15000.15000.150049,213
Aug. 12, 20200.15000.15000.10000.10000.100023,200
Aug. 11, 20200.20000.20000.20000.20000.2000-
Aug. 10, 20200.20000.20000.20000.20000.2000-
Aug. 07, 20200.20000.20000.20000.20000.2000-
Aug. 06, 20200.20000.20000.20000.20000.2000-
Aug. 05, 20200.20000.20000.20000.20000.2000-
Aug. 04, 20200.20000.20000.20000.20000.2000-
Jul. 31, 20200.20000.20000.20000.20000.2000-
Jul. 30, 20200.20000.20000.20000.20000.2000-
Jul. 29, 20200.20000.20000.20000.20000.20003,000
Jul. 28, 20200.20000.20000.20000.20000.2000-
Jul. 27, 20200.20000.20000.20000.20000.2000-
Jul. 24, 20200.20000.20000.20000.20000.2000-
Jul. 23, 20200.15000.20000.15000.20000.20007,296
Jul. 22, 20200.15000.15000.15000.15000.1500-
Jul. 21, 20200.15000.15000.15000.15000.15008,000
Jul. 20, 20200.20000.20000.20000.20000.20003,900
Jul. 17, 20200.15000.15000.15000.15000.15006,400
Jul. 16, 20200.20000.20000.20000.20000.2000400
Jul. 15, 20200.15000.15000.15000.15000.150051,900
Jul. 14, 20200.10000.10000.10000.10000.1000900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...