Lavras Gold Corp. (LGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

-0.0100

(-2.70%)

At close: 02:09PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	26,300
Mar 28, 2023	0.3700	0.3700	0.3525	0.3700	0.3700	37,402
Mar 27, 2023	0.3800	0.3800	0.3400	0.3400	0.3400	5,800
Mar 24, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
Mar 22, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	32,000
Mar 21, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Mar 20, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	1,500
Mar 17, 2023	0.3500	0.3950	0.3500	0.3950	0.3950	1,500
Mar 16, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	16,500
Mar 15, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 14, 2023	0.3600	0.4000	0.3500	0.4000	0.4000	6,055
Mar 13, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	6,000
Mar 10, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 09, 2023	0.3900	0.4000	0.3850	0.3850	0.3850	20,800
Mar 08, 2023	0.3850	0.3850	0.3850	0.3850	0.3850	-
Mar 07, 2023	0.4150	0.4150	0.3850	0.3850	0.3850	1,500
Mar 06, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Mar 03, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 02, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Mar 01, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	500
Feb 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 27, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	21,250
Feb 24, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	3,010
Feb 23, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Feb 22, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 21, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	30,000
Feb 17, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	7,459
Feb 16, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	11,200
Feb 13, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 10, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 09, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 08, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Feb 07, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 06, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	5,050
Feb 03, 2023	0.4600	0.4700	0.4600	0.4600	0.4600	48,500
Feb 02, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	3,326
Feb 01, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	18,620
Jan 31, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	31,000
Jan 30, 2023	0.4300	0.4550	0.4100	0.4550	0.4550	40,500
Jan 27, 2023	0.3600	0.4600	0.3600	0.4000	0.4000	28,380
Jan 26, 2023	0.4400	0.4450	0.4350	0.4350	0.4350	12,450
Jan 25, 2023	0.3500	0.4000	0.3400	0.3850	0.3850	103,344
Jan 24, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	6,678
Jan 23, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	5,500
Jan 20, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 19, 2023	0.3850	0.3850	0.3200	0.3200	0.3200	37,700
Jan 18, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 17, 2023	0.4000	0.4200	0.3000	0.3000	0.3000	24,804
Jan 16, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 13, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 11, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	780
Jan 10, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Jan 09, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 06, 2023	0.3850	0.3900	0.3850	0.3900	0.3900	2,862
Jan 05, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 04, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	3,351
Jan 03, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,009
Dec 30, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Dec 29, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	888
Dec 23, 2022	0.3350	0.3350	0.2800	0.2800	0.2800	18,500
Dec 22, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 21, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 20, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 19, 2022	0.3350	0.3350	0.3250	0.3250	0.3250	3,969
Dec 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
Dec 15, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 14, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 13, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 12, 2022	0.4000	0.4000	0.3350	0.3950	0.3950	1,500
Dec 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 08, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	50,200
Dec 07, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	1,050
Dec 06, 2022	0.4400	0.4400	0.3350	0.3350	0.3350	3,880
Dec 05, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 02, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
Dec 01, 2022	0.4400	0.4400	0.2900	0.2900	0.2900	3,400
Nov 30, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Nov 29, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 28, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	78,800
Nov 25, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	101,000
Nov 24, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	4,340
Nov 23, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	2,500
Nov 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 21, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	9,500
Nov 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	9,229
Nov 17, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	500
Nov 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 15, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	2,500
Nov 14, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	38,815
Nov 11, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 10, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 08, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 07, 2022	0.3950	0.4100	0.3950	0.4100	0.4100	56,893
Nov 04, 2022	0.3550	0.3950	0.3550	0.3950	0.3950	7,930
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7378+0.0005(+0.07%)

CRUDE OIL72.98+0.01(+0.01%)

Bitcoin CAD38,747.89+1,400.55(+3.75%)

Lavras Gold Corp. (LGC.V)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7378
+0.0005(+0.07%)

CRUDE OIL
72.98
+0.01(+0.01%)

Bitcoin CAD
38,747.89
+1,400.55(+3.75%)