Canada markets open in 3 hours 3 minutes

Lavras Gold Corp. (LGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0100+0.0300 (+3.06%)
At close: 03:59PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20231.05001.05001.00001.03001.030010,405
Nov 20, 20231.04001.08000.98001.05001.050041,800
Nov 17, 20231.14001.14000.93001.04001.040059,000
Nov 16, 20231.10001.10001.03001.08001.080032,030
Nov 15, 20231.08001.15001.05001.05001.05007,700
Nov 14, 20231.10001.14001.06001.12001.120033,400
Nov 13, 20231.03001.10001.03001.09001.090013,430
Nov 10, 20231.12001.12001.09001.09001.09006,800
Nov 09, 20231.15001.20001.14001.15001.150021,079
Nov 08, 20231.13001.20001.12001.12001.120036,530
Nov 07, 20230.95001.16000.82001.11001.1100160,209
Nov 06, 20231.05001.11000.96000.96000.9600140,222
Nov 03, 20231.29001.32001.10001.10001.1000236,240
Nov 02, 20231.36001.36001.28001.32001.320026,050
Nov 01, 20231.30001.39001.30001.35001.350064,200
Oct 31, 20231.34001.34001.29001.30001.300029,740
Oct 30, 20231.36001.36001.30001.35001.350041,215
Oct 27, 20231.37001.45001.32001.39001.390055,593
Oct 26, 20231.47001.47001.31001.35001.3500131,651
Oct 25, 20231.37001.53001.37001.47001.4700145,392
Oct 24, 20231.35001.39001.35001.38001.380055,650
Oct 23, 20231.40001.40001.34001.34001.340017,930
Oct 20, 20231.30001.45001.30001.40001.4000138,422
Oct 19, 20231.29001.30001.25001.30001.300068,400
Oct 18, 20231.32001.32001.28001.32001.320014,882
Oct 17, 20231.28001.30001.28001.30001.300022,410
Oct 16, 20231.26001.32001.26001.30001.300094,420
Oct 13, 20231.33001.36001.28001.29001.290013,111
Oct 12, 20231.34001.34001.25001.30001.3000146,500
Oct 11, 20231.33001.37001.29001.34001.3400106,048
Oct 10, 20231.46001.46001.16001.37001.3700311,725
Oct 06, 20231.50001.56001.46001.46001.460042,080
Oct 05, 20231.49001.53001.46001.50001.500053,190
Oct 04, 20231.56001.65001.47001.50001.500091,320
Oct 03, 20231.69001.75001.56001.56001.5600149,773
Oct 02, 20231.67001.75001.64001.70001.700073,048
Sept 29, 20231.50001.75001.50001.67001.6700320,305
Sept 28, 20231.55001.64001.53001.53001.530062,229
Sept 27, 20231.35001.64001.35001.55001.5500139,361
Sept 26, 20231.40001.41001.35001.35001.350035,002
Sept 25, 20231.35001.41001.35001.35001.350027,542
Sept 22, 20231.39001.43001.33001.40001.400042,360
Sept 21, 20231.40001.44001.27001.35001.3500153,503
Sept 20, 20231.50001.50001.34001.42001.4200153,872
Sept 19, 20231.62001.65001.48001.50001.5000135,676
Sept 18, 20231.50001.63001.50001.63001.630030,052
Sept 15, 20231.68001.68001.46001.55001.5500150,287
Sept 14, 20231.69001.70001.45001.65001.6500267,575
Sept 13, 20231.68001.79001.61001.70001.7000153,303
Sept 12, 20231.62001.79001.56001.65001.6500344,863
Sept 11, 20231.50001.66001.42001.60001.6000157,408
Sept 08, 20231.68001.70001.41001.55001.5500198,352
Sept 07, 20231.59001.73001.51001.65001.6500584,117
Sept 06, 20231.41001.69001.29001.58001.5800472,400
Sept 05, 20231.25001.49001.11001.41001.4100446,666
Sept 01, 20231.10001.25001.10001.20001.2000177,744
Aug 31, 20231.35001.35001.01001.10001.1000678,423
Aug 30, 20230.83001.39000.83001.30001.30002,122,805
Aug 29, 20230.48001.04000.48000.83000.83001,726,591
Aug 28, 20230.40000.40000.40000.40000.40001,500
Aug 25, 20230.36000.40000.36000.38000.38004,946
Aug 24, 20230.45000.45000.33000.41500.415067,394
Aug 23, 20230.27000.37000.27000.36000.360023,520
Aug 22, 20230.26000.27000.26000.26500.265083,110
Aug 21, 20230.26500.26500.26000.26000.26009,500
Aug 18, 20230.22500.22500.22500.22500.2250-
Aug 17, 20230.22500.22500.22500.22500.2250-
Aug 16, 20230.26000.26000.22500.22500.22502,000
Aug 15, 20230.26000.26000.26000.26000.260077,500
Aug 14, 20230.27000.27000.27000.27000.2700-
Aug 11, 20230.26000.27000.26000.27000.270011,500
Aug 10, 20230.27000.27000.27000.27000.270082,000
Aug 09, 20230.27000.27000.27000.27000.27005,000
Aug 08, 20230.27500.31000.27500.27500.275034,528
Aug 04, 20230.27500.27500.23000.23000.230012,500
Aug 03, 20230.25000.25000.25000.25000.2500-
Aug 02, 20230.25000.25000.22000.25000.2500179,940
Aug 01, 20230.25000.25000.25000.25000.2500-
Jul 31, 20230.24500.25000.24500.25000.2500101,500
Jul 28, 20230.23000.23000.23000.23000.2300-
Jul 27, 20230.22000.23000.22000.23000.23007,000
Jul 26, 20230.21500.21500.21500.21500.21509,000
Jul 25, 20230.23000.23000.23000.23000.23001,000
Jul 24, 20230.23500.24000.23500.24000.240020,500
Jul 21, 20230.21000.21500.21000.21500.2150239,399
Jul 20, 20230.21000.21000.20500.20500.2050194,000
Jul 19, 20230.21000.21500.21000.21000.2100108,000
Jul 18, 20230.21500.22000.21500.21500.2150309,000
Jul 17, 20230.23000.23000.22000.22000.2200151,150
Jul 14, 20230.23000.23000.23000.23000.230020,000
Jul 13, 20230.23000.24000.23000.23000.230041,600
Jul 12, 20230.23000.23500.23000.23000.230041,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...