Canada markets close in 20 minutes

Lavras Gold Corp. (LGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5100-0.0900 (-5.63%)
As of 01:40PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.55001.55001.40001.51001.5100158,971
Apr 15, 20241.68001.68001.50001.60001.6000146,148
Apr 12, 20241.68001.68001.61001.66001.660018,145
Apr 11, 20241.62001.67001.57001.59001.590033,500
Apr 10, 20241.55001.64001.53001.64001.640041,130
Apr 09, 20241.45501.66001.45501.54001.5400525,700
Apr 08, 20241.45001.48501.45001.47001.470034,400
Apr 05, 20241.49001.57001.48001.49001.490023,350
Apr 04, 20241.45001.52001.39001.49001.490070,062
Apr 03, 20241.51001.57001.45001.45001.450031,157
Apr 02, 20241.48001.55001.42001.48001.480068,925
Apr 01, 20241.49001.53001.42001.45001.450094,140
Mar 28, 20241.40001.47001.21001.47001.4700265,177
Mar 27, 20241.35001.37001.31001.37001.370022,800
Mar 26, 20241.44001.47001.30001.30001.300051,700
Mar 25, 20241.35001.47001.34001.47001.470088,803
Mar 22, 20241.37001.37001.28001.34001.340010,600
Mar 21, 20241.32001.40001.26001.35001.3500120,127
Mar 20, 20241.10001.40000.97001.40001.4000687,769
Mar 19, 20241.22001.22001.08001.08001.080055,417
Mar 18, 20241.23001.25001.20001.20001.200010,564
Mar 15, 20241.30001.30001.17001.25001.250029,900
Mar 14, 20241.27001.29001.20001.29001.290045,100
Mar 13, 20241.20001.30001.17001.21001.2100130,800
Mar 12, 20241.17001.24001.10001.16001.1600116,230
Mar 11, 20241.06001.21001.06001.15001.150065,000
Mar 08, 20241.03001.12000.97001.10001.100029,300
Mar 07, 20241.03001.09000.95001.05001.050095,965
Mar 06, 20240.86001.09000.81001.00001.0000267,749
Mar 05, 20240.80000.87000.80000.86000.860054,500
Mar 04, 20240.85000.85000.83000.83000.830019,077
Mar 01, 20240.80000.83000.75000.83000.830076,769
Feb 29, 20241.01001.02000.77000.82000.8200293,329
Feb 28, 20241.03001.03001.01001.01001.010046,805
Feb 27, 20240.98001.03000.97000.99000.990074,759
Feb 26, 20241.03001.07001.03001.05001.050011,900
Feb 23, 20241.06001.06001.03001.03001.03004,700
Feb 22, 20241.09001.10001.05001.06001.06009,209
Feb 21, 20241.08001.10001.05001.05001.05006,100
Feb 20, 20240.99001.10000.99001.10001.1000117,348
Feb 16, 20241.00001.01001.00001.01001.0100107,500
Feb 15, 20241.00001.00000.98000.98000.98005,000
Feb 14, 20241.00001.00000.98001.00001.000024,400
Feb 13, 20241.03001.03000.95000.98000.9800107,925
Feb 12, 20241.00001.05001.00001.03001.03006,300
Feb 09, 20241.04001.04000.98000.98000.980033,409
Feb 08, 20241.05001.07001.04001.04001.040025,040
Feb 07, 20241.03001.06001.02001.03001.030024,400
Feb 06, 20241.10001.14001.02001.02001.0200152,400
Feb 05, 20241.09001.15001.07001.12001.120038,900
Feb 02, 20241.10001.10001.07001.09001.090010,252
Feb 01, 20241.20001.20001.06001.10001.1000139,800
Jan 31, 20241.19001.28001.18001.20001.200059,896
Jan 30, 20241.14001.20001.08001.12001.1200111,350
Jan 29, 20241.03001.24000.90001.06001.0600403,000
Jan 26, 20241.09001.12001.02001.02001.020033,100
Jan 25, 20241.13001.13001.06001.08001.080078,210
Jan 24, 20241.12001.15001.05001.15001.150083,311
Jan 23, 20240.95001.13000.95001.12001.1200157,500
Jan 22, 20240.93000.99000.90000.95000.950099,500
Jan 19, 20240.91000.96000.91000.95000.950019,568
Jan 18, 20240.92000.92000.92000.92000.92001,000
Jan 17, 20240.91000.91000.91000.91000.91008,500
Jan 16, 20240.90000.92500.90000.92500.92508,500
Jan 15, 20240.93000.93000.89000.90000.900038,178
Jan 12, 20240.92000.92000.90000.92000.920033,600
Jan 11, 20240.95000.95000.95000.95000.9500500
Jan 10, 20240.92000.94000.92000.92000.92007,800
Jan 09, 20240.95000.95000.93000.93000.93004,000
Jan 08, 20240.88000.93000.88000.93000.930010,824
Jan 05, 20240.93000.93000.90000.90000.900032,197
Jan 04, 20240.90000.91000.90000.91000.91001,100
Jan 03, 20240.92000.94000.90000.90000.900024,689
Jan 02, 20240.91000.94000.90000.94000.940034,697
Dec 29, 20230.92000.96000.90000.96000.960032,500
Dec 28, 20230.95000.95000.95000.95000.95009,800
Dec 27, 20230.95001.03000.90000.95000.950084,470
Dec 22, 20230.95000.95000.90000.93000.930023,850
Dec 21, 20230.94000.94000.90000.90000.900027,600
Dec 20, 20230.92000.92000.90000.91500.915028,900
Dec 19, 20230.94000.94000.92000.92000.92006,500
Dec 18, 20230.97000.97000.94000.94000.94007,900
Dec 15, 20230.92000.92000.92000.92000.92001,000
Dec 14, 20230.92000.94000.90000.94000.940029,500
Dec 13, 20230.82000.90000.82000.90000.900086,450
Dec 12, 20230.87000.87000.80000.83000.830074,219
Dec 11, 20230.98000.98000.88500.90000.900020,500
Dec 08, 20230.95000.95000.93000.94000.940015,240
Dec 07, 20230.98000.98000.92000.92000.920062,342
Dec 06, 20231.00001.00000.96001.00001.000017,350
Dec 05, 20231.03001.03000.96000.96000.960013,100
Dec 04, 20231.03001.08001.00001.01001.0100104,936
Dec 01, 20230.98001.02000.98001.01001.010040,004
Nov 30, 20230.99001.01000.96000.98000.980080,300
Nov 29, 20230.94001.01000.93001.01001.010060,585
Nov 28, 20230.84000.99000.77000.94000.9400353,039
Nov 27, 20231.19001.20000.85000.87000.8700356,191
Nov 24, 20231.00001.30000.98001.25001.2500151,895
Nov 23, 20231.10001.10001.00001.00001.000053,200
Nov 22, 20231.02001.06001.01001.02001.020039,840
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...