Laurion Mineral Exploration Inc. (LME.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Sept 30, 2022 - Sept 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.7000	0.7000	0.6700	0.7000	0.7000	57,200
Sept 28, 2023	0.6800	0.7000	0.6500	0.7000	0.7000	56,600
Sept 27, 2023	0.7000	0.7200	0.6700	0.6900	0.6900	57,300
Sept 26, 2023	0.6700	0.7600	0.6600	0.7100	0.7100	418,000
Sept 25, 2023	0.6000	0.6800	0.5800	0.6500	0.6500	678,500
Sept 22, 2023	0.5800	0.6000	0.5400	0.5900	0.5900	121,300
Sept 21, 2023	0.6000	0.6000	0.5700	0.5800	0.5800	77,600
Sept 20, 2023	0.6000	0.6000	0.5900	0.6000	0.6000	109,800
Sept 19, 2023	0.6500	0.6600	0.5900	0.5900	0.5900	186,800
Sept 18, 2023	0.5800	0.6800	0.5800	0.6500	0.6500	277,500
Sept 15, 2023	0.4700	0.6000	0.4700	0.5800	0.5800	397,300
Sept 14, 2023	0.4500	0.4700	0.4300	0.4600	0.4600	173,000
Sept 13, 2023	0.4300	0.4600	0.4200	0.4400	0.4400	123,200
Sept 12, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	32,500
Sept 11, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	43,400
Sept 08, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	162,700
Sept 07, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	45,900
Sept 06, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	32,200
Sept 05, 2023	0.3900	0.4300	0.3900	0.4100	0.4100	46,300
Sept 01, 2023	0.3500	0.4100	0.3500	0.4100	0.4100	263,400
Aug 31, 2023	0.4500	0.4500	0.4100	0.4100	0.4100	83,500
Aug 30, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	48,800
Aug 29, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	71,100
Aug 28, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	25,700
Aug 25, 2023	0.4600	0.4600	0.4400	0.4500	0.4500	51,700
Aug 24, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	595,600
Aug 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	333,200
Aug 22, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	4,500
Aug 21, 2023	0.4100	0.4200	0.4000	0.4000	0.4000	35,500
Aug 18, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	11,500
Aug 17, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Aug 16, 2023	0.4200	0.4300	0.4000	0.4000	0.4000	79,600
Aug 15, 2023	0.4200	0.4200	0.4000	0.4100	0.4100	27,900
Aug 14, 2023	0.4000	0.4200	0.3900	0.4100	0.4100	35,800
Aug 11, 2023	0.4000	0.4200	0.3800	0.3900	0.3900	257,000
Aug 10, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	51,300
Aug 09, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	38,500
Aug 08, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	27,900
Aug 04, 2023	0.4300	0.4300	0.3900	0.4100	0.4100	98,500
Aug 03, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	27,300
Aug 02, 2023	0.4200	0.4300	0.4200	0.4200	0.4200	29,200
Aug 01, 2023	0.4300	0.4400	0.4300	0.4300	0.4300	20,800
Jul 31, 2023	0.4200	0.4600	0.4200	0.4300	0.4300	132,400
Jul 28, 2023	0.4400	0.4500	0.4100	0.4200	0.4200	54,500
Jul 27, 2023	0.4300	0.4500	0.4100	0.4300	0.4300	126,000
Jul 26, 2023	0.4400	0.4400	0.3900	0.4200	0.4200	32,700
Jul 25, 2023	0.4500	0.4500	0.4100	0.4100	0.4100	60,000
Jul 24, 2023	0.4500	0.4700	0.4400	0.4400	0.4400	63,600
Jul 21, 2023	0.4700	0.4700	0.4300	0.4400	0.4400	24,300
Jul 20, 2023	0.4700	0.4700	0.4400	0.4500	0.4500	13,000
Jul 19, 2023	0.4800	0.5000	0.4700	0.4700	0.4700	93,900
Jul 18, 2023	0.4800	0.4900	0.4400	0.4900	0.4900	42,700
Jul 17, 2023	0.4500	0.4500	0.4000	0.4500	0.4500	28,600
Jul 14, 2023	0.4000	0.4400	0.4000	0.4200	0.4200	54,800
Jul 13, 2023	0.4000	0.4200	0.3900	0.4200	0.4200	61,000
Jul 12, 2023	0.4400	0.4400	0.4000	0.4000	0.4000	37,700
Jul 11, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	9,000
Jul 10, 2023	0.4500	0.4500	0.4100	0.4200	0.4200	25,300
Jul 07, 2023	0.4700	0.4700	0.4300	0.4500	0.4500	16,400
Jul 06, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	55,500
Jul 05, 2023	0.4400	0.4700	0.4400	0.4600	0.4600	25,000
Jul 04, 2023	0.4300	0.4400	0.4100	0.4300	0.4300	77,900
Jun 30, 2023	0.4500	0.4600	0.4000	0.4300	0.4300	69,500
Jun 29, 2023	0.4600	0.4700	0.4500	0.4500	0.4500	20,600
Jun 28, 2023	0.5000	0.5000	0.4600	0.4700	0.4700	25,200
Jun 27, 2023	0.4700	0.4900	0.4700	0.4800	0.4800	11,500
Jun 26, 2023	0.4600	0.4800	0.4500	0.4700	0.4700	27,600
Jun 23, 2023	0.5200	0.5300	0.4900	0.5000	0.5000	53,100
Jun 22, 2023	0.5600	0.5600	0.5000	0.5000	0.5000	160,500
Jun 21, 2023	0.5700	0.5700	0.5400	0.5600	0.5600	49,600
Jun 20, 2023	0.5700	0.5700	0.5300	0.5600	0.5600	43,100
Jun 19, 2023	0.5500	0.5700	0.5300	0.5500	0.5500	72,500
Jun 16, 2023	0.5700	0.5700	0.5200	0.5200	0.5200	79,000
Jun 15, 2023	0.5500	0.5800	0.5300	0.5700	0.5700	62,400
Jun 14, 2023	0.5600	0.5700	0.5400	0.5600	0.5600	36,500
Jun 13, 2023	0.5600	0.5600	0.5200	0.5600	0.5600	26,000
Jun 12, 2023	0.5800	0.5800	0.5100	0.5500	0.5500	59,600
Jun 09, 2023	0.5700	0.6000	0.5600	0.5700	0.5700	393,200
Jun 08, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	56,900
Jun 07, 2023	0.5800	0.6000	0.5600	0.5900	0.5900	73,800
Jun 06, 2023	0.5900	0.5900	0.5400	0.5800	0.5800	19,700
Jun 05, 2023	0.6000	0.6100	0.5800	0.6000	0.6000	283,600
Jun 02, 2023	0.5200	0.6300	0.5200	0.5600	0.5600	379,300
Jun 01, 2023	0.5100	0.5200	0.5000	0.5000	0.5000	131,800
May 31, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	41,800
May 30, 2023	0.5000	0.5000	0.4700	0.4800	0.4800	74,500
May 29, 2023	0.4800	0.5400	0.4700	0.5000	0.5000	333,300
May 26, 2023	0.4400	0.4800	0.4400	0.4700	0.4700	413,900
May 25, 2023	0.3900	0.4900	0.3800	0.4200	0.4200	170,400
May 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	5,400
May 23, 2023	0.3600	0.3800	0.3500	0.3800	0.3800	385,100
May 19, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	42,000
May 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	64,000
May 17, 2023	0.3400	0.3600	0.3200	0.3500	0.3500	445,500
May 16, 2023	0.3600	0.3700	0.3500	0.3600	0.3600	26,900
May 15, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	37,000
May 12, 2023	0.3800	0.3800	0.3500	0.3800	0.3800	112,700
May 11, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	52,400
May 10, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	26,600
May 09, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	21,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,628.93-9.81(-0.03%)

Laurion Mineral Exploration Inc. (LME.V)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,628.93
-9.81(-0.03%)