Laurion Mineral Exploration Inc. (LME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200

+0.0100

(+2.44%)

At close: 03:40PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	255,100
Oct 02, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	80,900
Oct 01, 2024	0.3900	0.4300	0.3800	0.4100	0.4100	151,800
Sept 30, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	96,800
Sept 27, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	24,500
Sept 26, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	126,400
Sept 25, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	19,200
Sept 24, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	71,100
Sept 23, 2024	0.3800	0.4300	0.3700	0.4000	0.4000	151,600
Sept 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	115,000
Sept 19, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	124,400
Sept 18, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	85,000
Sept 17, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	95,300
Sept 16, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	489,100
Sept 13, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	112,000
Sept 12, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	110,400
Sept 11, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	100,100
Sept 10, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	66,500
Sept 09, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	136,400
Sept 06, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	43,000
Sept 05, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	56,000
Sept 04, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	21,500
Sept 03, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	63,400
Aug 30, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	94,300
Aug 29, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	23,000
Aug 28, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	202,700
Aug 27, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	35,500
Aug 26, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	135,600
Aug 23, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	33,100
Aug 22, 2024	0.4100	0.4100	0.3700	0.4100	0.4100	136,800
Aug 21, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	253,300
Aug 20, 2024	0.3900	0.4500	0.3700	0.4400	0.4400	689,300
Aug 19, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	88,000
Aug 16, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	43,000
Aug 15, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	26,000
Aug 14, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	23,100
Aug 13, 2024	0.4300	0.4300	0.3900	0.4000	0.4000	485,300
Aug 12, 2024	0.4000	0.4300	0.4000	0.4100	0.4100	12,400
Aug 09, 2024	0.4000	0.4000	0.3500	0.3900	0.3900	52,500
Aug 08, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	39,300
Aug 07, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	7,600
Aug 06, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,000
Aug 02, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	91,200
Aug 01, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	56,600
Jul 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	16,700
Jul 30, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	92,700
Jul 29, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	116,200
Jul 26, 2024	0.3900	0.3900	0.3300	0.3800	0.3800	40,500
Jul 25, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	21,900
Jul 24, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	48,700
Jul 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	14,400
Jul 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	52,000
Jul 19, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	47,100
Jul 18, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	52,800
Jul 17, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	157,600
Jul 16, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	32,100
Jul 15, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	214,100
Jul 12, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,000
Jul 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	46,400
Jul 10, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	10,500
Jul 09, 2024	0.4200	0.4200	0.3800	0.3900	0.3900	21,000
Jul 08, 2024	0.4000	0.4200	0.3700	0.4000	0.4000	65,600
Jul 05, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	62,500
Jul 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	35,600
Jul 03, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	35,500
Jul 02, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	15,100
Jun 28, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	28,700
Jun 27, 2024	0.4200	0.4200	0.3800	0.3900	0.3900	40,200
Jun 26, 2024	0.3700	0.4100	0.3300	0.3900	0.3900	87,100
Jun 25, 2024	0.3800	0.3800	0.3500	0.3700	0.3700	114,000
Jun 24, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	27,300
Jun 21, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	46,000
Jun 20, 2024	0.4000	0.4100	0.3700	0.3800	0.3800	96,900
Jun 19, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	111,800
Jun 18, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	21,400
Jun 17, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	7,000
Jun 14, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	25,700
Jun 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	6,500
Jun 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,000
Jun 11, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	12,000
Jun 10, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	17,100
Jun 07, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	79,000
Jun 06, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	39,000
Jun 05, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	62,500
Jun 04, 2024	0.4400	0.4400	0.4000	0.4200	0.4200	44,400
Jun 03, 2024	0.4300	0.4500	0.4300	0.4300	0.4300	86,600
May 31, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	39,500
May 30, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	5,000
May 29, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	72,900
May 28, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	52,300
May 27, 2024	0.4400	0.4500	0.4200	0.4400	0.4400	74,400
May 24, 2024	0.4200	0.4500	0.4200	0.4400	0.4400	70,800
May 23, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	82,400
May 22, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	49,100
May 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	21,300
May 17, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	46,500
May 16, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	14,100
May 15, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	50,500
May 14, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	39,400
May 13, 2024	0.4600	0.5100	0.4600	0.5000	0.5000	122,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7379+0.0000(+0.01%)

CRUDE OIL73.62-0.09(-0.12%)

Bitcoin CAD82,686.12-373.85(-0.45%)

Laurion Mineral Exploration Inc. (LME.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7379
+0.0000(+0.01%)

CRUDE OIL
73.62
-0.09(-0.12%)

Bitcoin CAD
82,686.12
-373.85(-0.45%)