Canada markets open in 9 hours 8 minutes

Laurion Mineral Exploration Inc. (LME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.04000.0000 (0.00%)
At close: 03:58PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.04001.05001.03001.04001.0400371,400
Aug 05, 20221.02001.04001.02001.04001.0400132,200
Aug 04, 20221.03001.04001.02001.03001.0300532,200
Aug 03, 20221.04001.04001.01001.02001.020082,600
Aug 02, 20221.02001.06001.00001.03001.0300352,100
Jul 29, 20220.99001.02000.98001.02001.0200161,000
Jul 28, 20221.00001.01000.99001.00001.000056,000
Jul 27, 20221.01001.01000.99000.99000.990081,700
Jul 26, 20221.01001.02001.00001.01001.0100112,300
Jul 25, 20221.04001.04001.00001.00001.0000269,400
Jul 22, 20221.04001.04001.02001.03001.0300136,400
Jul 21, 20221.03001.04001.02001.04001.0400172,400
Jul 20, 20221.03001.04001.03001.04001.0400337,800
Jul 19, 20220.99001.04000.99001.03001.030086,200
Jul 18, 20221.01001.02001.00001.01001.0100224,400
Jul 15, 20221.05001.05000.98001.00001.0000210,900
Jul 14, 20221.04001.05001.02001.02001.020099,800
Jul 13, 20221.04001.07001.04001.05001.0500226,400
Jul 12, 20221.02001.05001.01001.04001.0400120,600
Jul 11, 20221.06001.06001.00001.01001.0100150,700
Jul 08, 20221.07001.07001.04001.04001.0400125,400
Jul 07, 20221.05001.09001.05001.06001.0600243,000
Jul 06, 20221.04001.05001.04001.05001.050068,900
Jul 05, 20221.06001.06001.04001.05001.0500104,900
Jul 04, 20221.05001.06001.04001.05001.0500194,300
Jun 30, 20221.06001.06001.06001.06001.060069,200
Jun 29, 20221.07001.07001.05001.05001.0500101,900
Jun 28, 20221.06001.07001.04001.06001.0600162,400
Jun 27, 20221.07001.07001.06001.07001.0700327,300
Jun 24, 20221.06001.07001.06001.07001.0700150,500
Jun 23, 20221.07001.08001.06001.07001.0700263,300
Jun 22, 20221.06001.08001.03001.07001.0700222,400
Jun 21, 20221.05001.07001.04001.06001.060082,300
Jun 20, 20221.02001.08001.00001.06001.0600192,600
Jun 17, 20221.06001.06001.00001.02001.0200390,200
Jun 16, 20221.02001.08000.98001.07001.0700449,900
Jun 15, 20220.90001.15000.90001.02001.02001,251,500
Jun 14, 20220.91000.92000.80000.90000.900083,700
Jun 13, 20220.89000.90000.86000.88000.880093,900
Jun 10, 20220.85000.92000.76000.90000.9000376,200
Jun 09, 20220.92000.94000.86000.88000.880097,700
Jun 08, 20220.96000.96000.90000.90000.9000155,500
Jun 07, 20220.95000.96000.90000.96000.9600180,400
Jun 06, 20220.95000.95000.92000.94000.9400136,500
Jun 03, 20220.95000.96000.94000.96000.9600134,500
Jun 02, 20220.96000.97000.95000.96000.9600120,600
Jun 01, 20220.97000.98000.96000.97000.9700145,200
May 31, 20220.97000.97000.96000.97000.970062,300
May 30, 20220.97000.97000.94000.97000.970059,500
May 27, 20220.96000.98000.96000.97000.970049,000
May 26, 20220.97000.98000.97000.97000.970034,000
May 25, 20220.97000.98000.96000.98000.980087,900
May 24, 20220.99000.99000.96000.97000.9700101,900
May 20, 20220.97000.98000.97000.98000.980022,800
May 19, 20220.96000.98000.95000.98000.9800165,100
May 18, 20220.96000.96000.94000.96000.960055,300
May 17, 20220.97000.98000.96000.96000.960057,800
May 16, 20220.99001.00000.97000.99000.990029,500
May 13, 20220.98000.99000.97000.99000.990057,000
May 12, 20220.99001.00000.98000.98000.980063,600
May 11, 20221.00001.00000.98000.98000.980018,600
May 10, 20220.96001.00000.96001.00001.000049,600
May 09, 20220.99001.00000.97000.98000.980037,900
May 06, 20220.96001.00000.96001.00001.000038,500
May 05, 20220.98000.98000.97000.98000.980016,000
May 04, 20220.97000.98000.95000.97000.970023,200
May 03, 20220.97001.00000.95001.00001.000053,900
May 02, 20220.95000.99000.93000.95000.950081,600
Apr 29, 20220.95001.00000.93001.00001.000082,200
Apr 28, 20220.97000.98000.93000.97000.9700137,900
Apr 27, 20220.97000.99000.97000.99000.990034,500
Apr 26, 20220.97000.99000.97000.99000.990029,700
Apr 25, 20221.00001.00000.96000.99000.9900113,000
Apr 22, 20220.99001.00000.99001.00001.000032,200
Apr 21, 20221.00001.00000.98001.00001.000065,400
Apr 20, 20221.00001.00000.98000.99000.990033,100
Apr 19, 20220.99001.01000.99000.99000.990032,300
Apr 18, 20221.01001.03001.00001.00001.0000150,200
Apr 14, 20221.03001.03001.01001.01001.010022,500
Apr 13, 20221.01001.04001.01001.04001.0400105,400
Apr 12, 20221.01001.01000.98001.01001.010019,700
Apr 11, 20221.01001.03000.97000.99000.9900124,700
Apr 08, 20221.00001.03001.00001.03001.030018,600
Apr 07, 20221.00001.02000.98001.02001.020037,300
Apr 06, 20221.00001.01000.97000.99000.990023,700
Apr 05, 20221.00001.01000.99001.00001.000025,200
Apr 04, 20221.01001.01000.96001.00001.000087,500
Apr 01, 20221.01001.01000.97000.98000.980039,600
Mar 31, 20220.99001.01000.97001.00001.000038,500
Mar 30, 20221.02001.02000.97001.01001.010093,200
Mar 29, 20221.03001.03001.01001.02001.020080,700
Mar 28, 20221.05001.05001.02001.03001.030055,400
Mar 25, 20221.03001.05001.03001.05001.050040,700
Mar 24, 20221.05001.05001.04001.05001.05008,200
Mar 23, 20221.05001.06001.02001.06001.060083,800
Mar 22, 20221.06001.06001.04001.06001.060058,600
Mar 21, 20221.06001.06001.03001.04001.040033,700
Mar 18, 20221.05001.07001.02001.07001.070049,900
Mar 17, 20221.06001.07001.05001.06001.060016,500
Mar 16, 20221.07001.07001.04001.06001.060070,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...