Canada markets closed

Mason Graphite Inc. (LLG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4000+0.0200 (+5.26%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.38500.40000.37000.40000.400088,600
Nov. 26, 20200.36000.38500.35000.38000.3800658,500
Nov. 25, 20200.36000.37500.35000.36000.3600342,500
Nov. 24, 20200.41000.42500.38500.38500.3850126,300
Nov. 23, 20200.37000.38000.37000.37000.370058,400
Nov. 20, 20200.38000.38000.36000.36500.3650174,800
Nov. 19, 20200.38500.40000.36500.38000.3800166,800
Nov. 18, 20200.43500.43500.38500.38500.3850248,500
Nov. 17, 20200.43000.44500.37500.39500.3950551,300
Nov. 16, 20200.42000.57000.42000.44000.44001,819,100
Nov. 13, 20200.33000.42000.32500.41000.41001,349,400
Nov. 12, 20200.30000.34000.30000.33000.3300565,300
Nov. 11, 20200.29000.29000.27000.27500.275054,100
Nov. 10, 20200.29000.30000.28000.28000.2800124,100
Nov. 09, 20200.27000.29000.27000.29000.290044,600
Nov. 06, 20200.27000.27500.27000.27500.27508,700
Nov. 05, 20200.28000.28000.27000.27000.270040,100
Nov. 04, 20200.29000.30000.28000.28000.280059,500
Nov. 03, 20200.27500.29000.27500.29000.290045,200
Nov. 02, 20200.27000.29000.27000.28000.280033,000
Oct. 30, 20200.30000.30000.26000.28000.2800178,300
Oct. 29, 20200.25500.29500.25000.29000.2900256,300
Oct. 28, 20200.29000.29000.24000.25000.2500116,800
Oct. 27, 20200.26000.28000.26000.28000.280031,400
Oct. 26, 20200.25000.25500.24000.25500.255056,500
Oct. 23, 20200.25000.25000.24500.25000.250012,500
Oct. 22, 20200.27000.27000.23500.25500.2550211,500
Oct. 21, 20200.28000.28500.28000.28500.285057,200
Oct. 20, 20200.26000.33000.26000.29500.2950367,500
Oct. 19, 20200.24500.25500.24500.25500.255071,000
Oct. 16, 20200.24000.24000.24000.24000.240061,900
Oct. 15, 20200.23000.23500.22000.23500.2350123,800
Oct. 14, 20200.25000.25500.22500.23000.230086,500
Oct. 13, 20200.27000.27000.24500.24500.2450171,900
Oct. 09, 20200.28000.28000.26000.26000.2600421,000
Oct. 08, 20200.27500.28000.27000.27500.275070,800
Oct. 07, 20200.25500.28000.24500.27500.2750101,400
Oct. 06, 20200.32000.33000.24000.24000.2400519,300
Oct. 05, 20200.26000.32500.26000.32000.32001,251,000
Oct. 02, 20200.21000.27500.21000.27500.2750667,700
Oct. 01, 20200.20500.21500.19500.21500.2150114,700
Sep. 30, 20200.21000.22000.19000.20500.205092,600
Sep. 29, 20200.21000.21000.19000.20500.2050320,700
Sep. 28, 20200.18500.20000.18500.20000.200033,900
Sep. 25, 20200.18000.18000.18000.18000.180044,400
Sep. 24, 20200.19000.19000.18000.18000.180084,000
Sep. 23, 20200.18000.19500.18000.18500.185068,100
Sep. 22, 20200.20000.20000.19500.19500.19507,000
Sep. 21, 20200.21500.21500.19000.20000.2000131,900
Sep. 18, 20200.19000.20500.19000.20500.205086,800
Sep. 17, 20200.20000.20000.19500.19500.19505,600
Sep. 16, 20200.20000.20000.19000.19000.1900133,100
Sep. 15, 20200.18500.20000.18500.20000.200044,400
Sep. 14, 20200.21000.21000.19000.19000.190096,900
Sep. 11, 20200.18500.21000.18500.19500.1950171,100
Sep. 10, 20200.18500.19000.18000.18500.185014,700
Sep. 09, 20200.19000.19500.18000.18000.180016,500
Sep. 08, 20200.18500.19500.17000.19500.1950127,700
Sep. 04, 20200.19000.19500.18500.18500.1850100,000
Sep. 03, 20200.20500.20500.19000.19000.190040,200
Sep. 02, 20200.19500.20500.19500.20500.205028,200
Sep. 01, 20200.20000.20000.19000.19000.190013,600
Aug. 31, 20200.20500.20500.18500.19500.195056,500
Aug. 28, 20200.18000.20000.18000.18500.1850928,400
Aug. 27, 20200.17500.18500.17000.18300.1830328,200
Aug. 26, 20200.17500.18000.16500.17000.1700151,300
Aug. 25, 20200.18000.18500.17500.17500.175063,400
Aug. 24, 20200.19000.19000.17500.18000.180091,100
Aug. 21, 20200.18000.18000.17500.18000.180088,500
Aug. 20, 20200.18000.18000.17000.17500.175059,600
Aug. 19, 20200.17500.17500.17000.17000.170060,000
Aug. 18, 20200.17500.17500.17500.17500.175060,700
Aug. 17, 20200.17000.17500.17000.17500.175040,500
Aug. 14, 20200.17500.17500.17500.17500.1750-
Aug. 13, 20200.16500.18000.16000.17500.1750145,000
Aug. 12, 20200.18000.18000.17000.17000.170016,000
Aug. 11, 20200.18000.18000.17500.17500.175015,400
Aug. 10, 20200.17000.17500.17000.17500.175014,600
Aug. 07, 20200.18000.18000.18000.18000.18006,500
Aug. 06, 20200.18000.18000.17000.17500.175033,000
Aug. 05, 20200.17500.17500.17000.17000.170030,900
Aug. 04, 20200.18500.18500.17000.18000.1800160,000
Jul. 31, 20200.17000.18000.17000.18000.18004,000
Jul. 30, 20200.17000.17000.16500.16500.165017,800
Jul. 29, 20200.16500.18000.16500.17500.1750214,300
Jul. 28, 20200.16500.16500.16000.16500.165050,700
Jul. 27, 20200.15500.16500.15000.16000.160065,700
Jul. 24, 20200.15000.16000.15000.15500.1550157,500
Jul. 23, 20200.16000.16000.15000.15000.1500769,200
Jul. 22, 20200.16000.16000.15000.15000.1500352,100
Jul. 21, 20200.17000.17000.16000.16000.1600295,500
Jul. 20, 20200.16000.16500.16000.16500.165087,400
Jul. 17, 20200.17000.17000.15500.15500.1550177,100
Jul. 16, 20200.16500.16500.16000.16500.1650326,800
Jul. 15, 20200.17500.17500.16500.17000.170058,500
Jul. 14, 20200.16500.17500.16500.17500.175028,300
Jul. 13, 20200.17500.17500.17000.17000.170074,300
Jul. 10, 20200.17000.17500.17000.17000.170073,000
Jul. 09, 20200.19000.19000.16500.17000.1700279,600
Jul. 08, 20200.18500.19500.18000.19000.190032,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...