Canada markets closed

Mason Graphite Inc. (LLG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6400+0.0300 (+4.92%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.61000.64000.60000.64000.640073,200
May 06, 20210.62000.62000.59000.61000.610070,700
May 05, 20210.65000.65000.62000.64000.640068,100
May 04, 20210.63000.65000.59000.64000.6400287,100
May 03, 20210.59000.62000.58000.61000.6100124,500
Apr. 30, 20210.55000.58000.55000.57000.570047,200
Apr. 29, 20210.59000.59000.55000.55000.550040,000
Apr. 28, 20210.59000.59000.57000.58000.580078,400
Apr. 27, 20210.60000.60000.59000.59000.590032,200
Apr. 26, 20210.59000.59000.58000.59000.590054,100
Apr. 23, 20210.59000.60000.55000.57000.5700127,900
Apr. 22, 20210.49000.59000.47000.59000.5900254,100
Apr. 21, 20210.50000.50000.45500.46000.4600270,900
Apr. 20, 20210.57000.58000.49500.49500.4950285,200
Apr. 19, 20210.55000.58000.55000.55000.550062,500
Apr. 16, 20210.58000.58000.54000.55000.550053,900
Apr. 15, 20210.56000.57000.54000.56000.5600112,900
Apr. 14, 20210.62000.64000.57000.57000.5700105,500
Apr. 13, 20210.65000.66000.62000.62000.6200106,900
Apr. 12, 20210.64000.66000.64000.65000.650033,000
Apr. 09, 20210.67000.67000.63000.64000.640050,000
Apr. 08, 20210.65000.66000.62000.66000.660079,900
Apr. 07, 20210.65000.68000.60000.63000.630085,400
Apr. 06, 20210.65000.69000.64000.65000.6500200,000
Apr. 05, 20210.57000.65000.57000.62000.6200153,000
Apr. 01, 20210.59000.59000.56000.57000.5700113,100
Mar. 31, 20210.55000.56000.54000.56000.560032,100
Mar. 30, 20210.56000.57000.54000.54000.5400167,900
Mar. 29, 20210.59000.59000.51000.55000.5500251,300
Mar. 26, 20210.56000.56000.55000.56000.5600102,800
Mar. 25, 20210.59000.60000.55000.56000.5600160,400
Mar. 24, 20210.62000.62000.57000.57000.5700254,200
Mar. 23, 20210.64000.64000.60000.60000.6000163,900
Mar. 22, 20210.65000.67000.63000.65000.650077,800
Mar. 19, 20210.64000.64000.61000.62000.6200137,800
Mar. 18, 20210.69000.70000.61000.63000.6300294,500
Mar. 17, 20210.63000.69000.63000.69000.6900186,300
Mar. 16, 20210.70000.70000.62000.62000.6200296,900
Mar. 15, 20210.69000.73000.68000.70000.7000106,400
Mar. 12, 20210.74000.74000.66000.68000.6800374,900
Mar. 11, 20210.75000.76000.73000.74000.7400113,200
Mar. 10, 20210.73000.76000.72000.73000.730080,700
Mar. 09, 20210.77000.77000.71000.74000.7400194,500
Mar. 08, 20210.77000.79000.71000.74000.7400172,700
Mar. 05, 20210.70000.72000.63000.72000.7200392,700
Mar. 04, 20210.73000.79000.62000.69000.6900547,400
Mar. 03, 20210.83000.89000.71000.72000.7200693,100
Mar. 02, 20210.72000.80000.71000.80000.8000516,600
Mar. 01, 20210.70000.71000.62000.66000.6600840,600
Feb. 26, 20210.85000.85000.65000.72000.7200989,900
Feb. 25, 20210.82000.85000.80000.82000.8200441,300
Feb. 24, 20210.93000.93000.86000.86000.8600321,200
Feb. 23, 20211.00001.00000.88000.90000.90001,433,100
Feb. 22, 20211.07001.19001.06001.06001.06001,238,100
Feb. 19, 20210.89001.07000.89001.01001.0100704,200
Feb. 18, 20210.94001.00000.88000.89000.8900529,500
Feb. 17, 20211.09001.09000.91500.95000.9500937,400
Feb. 16, 20210.90001.08000.89001.05001.05001,492,800
Feb. 12, 20210.82000.85000.81000.85000.8500369,100
Feb. 11, 20210.85000.86000.77000.81000.8100472,400
Feb. 10, 20210.90000.90000.81000.81000.8100478,200
Feb. 09, 20210.92000.92000.81000.84000.8400628,700
Feb. 08, 20210.87000.91000.84000.90000.9000876,700
Feb. 05, 20210.81000.85000.78000.82000.8200815,300
Feb. 04, 20210.72000.80000.71000.79000.7900788,600
Feb. 03, 20210.66000.73000.65000.71000.7100363,000
Feb. 02, 20210.70000.71000.64000.67000.6700250,000
Feb. 01, 20210.68000.70000.65000.68000.6800288,400
Jan. 29, 20210.70000.72000.62000.63000.6300313,700
Jan. 28, 20210.62000.71000.61000.68000.6800610,900
Jan. 27, 20210.72000.72000.58000.60000.6000694,300
Jan. 26, 20210.69000.79000.65000.71000.71001,363,900
Jan. 25, 20210.48000.79000.48000.62000.62001,279,900
Jan. 22, 20210.47000.48000.46000.48000.4800116,100
Jan. 21, 20210.47500.47500.45500.46500.4650118,100
Jan. 20, 20210.48000.48500.45500.45500.4550435,400
Jan. 19, 20210.45000.47500.45000.47000.4700174,100
Jan. 18, 20210.46000.47000.44500.44500.4450215,100
Jan. 15, 20210.47000.48000.46000.46000.460062,300
Jan. 14, 20210.47000.48000.47000.47000.4700155,200
Jan. 13, 20210.49000.49000.47000.47000.4700162,100
Jan. 12, 20210.47000.48500.46500.48000.480072,700
Jan. 11, 20210.48000.48000.45000.46000.4600354,500
Jan. 08, 20210.47500.47500.45500.46000.4600268,100
Jan. 07, 20210.47500.48000.46000.47000.470072,200
Jan. 06, 20210.49500.49500.46500.48000.4800212,300
Jan. 05, 20210.47000.50000.47000.48500.4850116,300
Jan. 04, 20210.49000.49000.45000.46000.4600194,200
Dec. 31, 20200.49000.53000.47000.48000.4800418,000
Dec. 30, 20200.45000.52000.45000.48500.48501,043,200
Dec. 29, 20200.39000.43000.38000.43000.4300800,800
Dec. 24, 20200.36000.36000.34500.35000.3500163,700
Dec. 23, 20200.34500.37000.34500.35500.3550116,600
Dec. 22, 20200.34000.38000.34000.36500.3650289,200
Dec. 21, 20200.32000.33000.32000.32500.325088,300
Dec. 18, 20200.33500.33500.33000.33000.330090,400
Dec. 17, 20200.33000.33000.32500.32500.325066,800
Dec. 16, 20200.34000.34000.32500.33000.330085,700
Dec. 15, 20200.31500.32000.30500.32000.3200197,300
Dec. 14, 20200.34000.34000.30000.30000.3000313,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...