Mail

LME.V - Laurion Mineral Exploration Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 08, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	2,200
May 05, 2023	0.3600	0.3900	0.3400	0.3700	0.3700	122,500
May 04, 2023	0.3600	0.3800	0.3600	0.3600	0.3600	20,000
May 03, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	90,500
May 02, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	56,600
May 01, 2023	0.3700	0.4000	0.3500	0.3500	0.3500	518,600
Apr 28, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	59,900
Apr 27, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	19,800
Apr 26, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	84,100
Apr 25, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	59,200
Apr 24, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	57,200
Apr 21, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	33,600
Apr 20, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	119,200
Apr 19, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	85,400
Apr 18, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	117,200
Apr 17, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	217,700
Apr 14, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	33,500
Apr 13, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	17,000
Apr 12, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	40,500
Apr 11, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	12,000
Apr 10, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	123,900
Apr 06, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	44,600
Apr 05, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	22,200
Apr 04, 2023	0.3600	0.3700	0.3500	0.3600	0.3600	105,100
Apr 03, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	71,700
Mar 31, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	99,900
Mar 30, 2023	0.3500	0.3600	0.3300	0.3500	0.3500	157,000
Mar 29, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	107,700
Mar 28, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	19,300
Mar 27, 2023	0.3900	0.3900	0.3700	0.3900	0.3900	27,200
Mar 24, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	146,100
Mar 23, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	52,300
Mar 22, 2023	0.4000	0.4000	0.3600	0.3800	0.3800	162,100
Mar 21, 2023	0.4400	0.4500	0.3900	0.4000	0.4000	329,500
Mar 20, 2023	0.4400	0.4400	0.4100	0.4100	0.4100	50,900
Mar 17, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	53,400
Mar 16, 2023	0.4300	0.4500	0.4200	0.4200	0.4200	329,300
Mar 15, 2023	0.4300	0.4400	0.4200	0.4200	0.4200	186,300
Mar 14, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	127,100
Mar 13, 2023	0.4400	0.4600	0.4200	0.4300	0.4300	126,700
Mar 10, 2023	0.4700	0.4700	0.4300	0.4300	0.4300	246,000
Mar 09, 2023	0.4700	0.4700	0.4500	0.4500	0.4500	17,000
Mar 08, 2023	0.4300	0.4700	0.4300	0.4500	0.4500	12,200
Mar 07, 2023	0.4700	0.4800	0.4500	0.4500	0.4500	115,100
Mar 06, 2023	0.4700	0.4900	0.4700	0.4800	0.4800	92,600
Mar 03, 2023	0.4600	0.4600	0.4400	0.4400	0.4400	8,300
Mar 02, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	15,200
Mar 01, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	29,300
Feb 28, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	33,000
Feb 27, 2023	0.4500	0.4500	0.4300	0.4400	0.4400	80,700
Feb 24, 2023	0.4500	0.4600	0.4400	0.4400	0.4400	52,600
Feb 23, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	49,400
Feb 22, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	15,000
Feb 21, 2023	0.4800	0.5000	0.4700	0.4700	0.4700	40,400
Feb 17, 2023	0.4700	0.4800	0.4700	0.4700	0.4700	70,000
Feb 16, 2023	0.4900	0.5000	0.4700	0.4700	0.4700	29,200
Feb 15, 2023	0.4700	0.4900	0.4600	0.4900	0.4900	44,200
Feb 14, 2023	0.4900	0.4900	0.4600	0.4800	0.4800	53,900
Feb 13, 2023	0.5000	0.5300	0.4700	0.4800	0.4800	96,900
Feb 10, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	83,000
Feb 09, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	134,500
Feb 08, 2023	0.4800	0.4800	0.4600	0.4700	0.4700	252,500
Feb 07, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	155,300
Feb 06, 2023	0.4700	0.4800	0.4600	0.4700	0.4700	50,700
Feb 03, 2023	0.5000	0.5100	0.4600	0.4800	0.4800	146,200
Feb 02, 2023	0.5000	0.5100	0.4700	0.4800	0.4800	79,600
Feb 01, 2023	0.5400	0.5500	0.5000	0.5100	0.5100	195,400
Jan 31, 2023	0.5600	0.5600	0.5300	0.5300	0.5300	35,900
Jan 30, 2023	0.5700	0.5700	0.5200	0.5300	0.5300	54,200
Jan 27, 2023	0.5400	0.5700	0.5300	0.5500	0.5500	60,000
Jan 26, 2023	0.5500	0.5700	0.5300	0.5400	0.5400	71,700
Jan 25, 2023	0.5900	0.5900	0.5500	0.5500	0.5500	52,600
Jan 24, 2023	0.6200	0.6200	0.5800	0.5800	0.5800	72,000
Jan 23, 2023	0.6000	0.6400	0.5700	0.6000	0.6000	194,900
Jan 20, 2023	0.6300	0.6500	0.6200	0.6300	0.6300	53,000
Jan 19, 2023	0.6000	0.6300	0.5900	0.6300	0.6300	271,100
Jan 18, 2023	0.5800	0.6000	0.5700	0.6000	0.6000	181,900
Jan 17, 2023	0.5800	0.6100	0.5400	0.5900	0.5900	236,100
Jan 16, 2023	0.5200	0.6300	0.5000	0.5900	0.5900	463,600
Jan 13, 2023	0.4500	0.5200	0.4400	0.5000	0.5000	373,300
Jan 12, 2023	0.4400	0.4400	0.4100	0.4200	0.4200	30,100
Jan 11, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	35,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...