Canada markets closed

Lara Exploration Ltd. (LRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.01000.0000 (0.00%)
At close: 02:44PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.01001.01001.01001.01001.01006,000
Jun 20, 20241.04001.05000.96001.01001.010080,800
Jun 19, 20241.01001.05001.01001.05001.05001,000
Jun 18, 20241.05001.05001.05001.05001.0500700
Jun 17, 20241.05001.05001.05001.05001.0500300
Jun 14, 20241.05001.05001.04001.04001.0400500
Jun 13, 20241.01001.07001.01001.04001.040015,500
Jun 12, 20241.06001.06001.06001.06001.0600300
Jun 11, 20241.10001.10001.05001.10001.100093,100
Jun 10, 20241.12001.12001.09001.11001.110022,500
Jun 07, 20241.15001.15001.12001.14001.140018,800
Jun 06, 20241.23001.23001.11001.11001.110044,200
Jun 05, 20241.07001.18001.07001.18001.18009,800
Jun 04, 20240.99001.05000.98001.04001.0400196,000
Jun 03, 20240.95000.97000.95000.97000.97001,600
May 31, 20240.97000.98000.97000.98000.980015,600
May 30, 20240.95000.98000.95000.98000.980020,100
May 29, 20240.97000.99000.95000.99000.990023,200
May 28, 20240.93000.94000.90000.94000.940056,400
May 27, 20240.92000.92000.90000.90000.90006,100
May 24, 20240.92000.92000.90000.90000.90008,800
May 23, 20240.92000.92000.92000.92000.9200-
May 22, 20240.90000.92000.87000.92000.920027,700
May 21, 20240.86000.90000.86000.87000.870032,700
May 17, 20240.92000.92000.75000.85000.850087,000
May 16, 20240.95000.95000.92000.92000.920034,900
May 15, 20240.93000.93000.93000.93000.9300100
May 14, 20240.90000.93000.90000.93000.930025,300
May 13, 20240.87000.90000.87000.88000.880025,900
May 10, 20240.87000.87000.87000.87000.8700100
May 09, 20240.87000.87000.87000.87000.87005,000
May 08, 20240.92000.92000.87000.87000.870091,000
May 07, 20240.94000.95000.94000.95000.950012,000
May 06, 20240.85000.95000.84000.95000.950060,700
May 03, 20240.80000.84000.80000.84000.840053,100
May 02, 20240.80000.80000.80000.80000.800020,000
May 01, 20240.82000.82000.82000.82000.8200-
Apr 30, 20240.82000.82000.82000.82000.82002,600
Apr 29, 20240.84000.84000.84000.84000.84006,000
Apr 26, 20240.83000.84000.79000.81000.810016,500
Apr 25, 20240.81000.83000.75000.80000.8000195,200
Apr 24, 20240.85000.85000.78000.78000.780014,000
Apr 23, 20240.79000.82000.79000.81000.81007,800
Apr 22, 20240.77000.77000.72000.75000.7500110,000
Apr 19, 20240.77000.82000.74000.82000.820095,900
Apr 18, 20240.70000.73000.70000.73000.730022,200
Apr 17, 20240.70000.73000.70000.70000.700031,200
Apr 16, 20240.62000.63000.62000.63000.630013,200
Apr 15, 20240.62000.63000.62000.63000.630020,700
Apr 12, 20240.61000.61000.61000.61000.61001,700
Apr 11, 20240.65000.65000.62000.62000.62005,300
Apr 10, 20240.65000.65000.65000.65000.6500-
Apr 09, 20240.61000.65000.61000.65000.650014,000
Apr 08, 20240.59000.66000.59000.66000.660032,600
Apr 05, 20240.60000.60000.60000.60000.6000-
Apr 04, 20240.55000.63000.55000.60000.600046,600
Apr 03, 20240.54000.54000.53000.53000.53008,500
Apr 02, 20240.52000.54000.52000.54000.540037,600
Apr 01, 20240.51000.51000.50000.51000.510017,500
Mar 28, 20240.54000.54000.53000.53000.530062,200
Mar 27, 20240.50000.53000.50000.53000.530038,500
Mar 26, 20240.49000.50000.49000.50000.50006,100
Mar 25, 20240.49000.50000.49000.50000.500020,500
Mar 22, 20240.52000.52000.52000.52000.52004,800
Mar 21, 20240.52000.52000.52000.52000.52003,000
Mar 20, 20240.53000.53000.47000.52000.52001,721,900
Mar 19, 20240.50000.50000.50000.50000.500011,400
Mar 18, 20240.49000.50000.49000.49000.490021,500
Mar 15, 20240.47000.47000.47000.47000.47004,000
Mar 14, 20240.47000.47000.45000.45000.45006,500
Mar 13, 20240.47000.47000.45000.45000.450042,600
Mar 12, 20240.51000.51000.46000.46000.4600126,000
Mar 11, 20240.54000.54000.49000.49000.490083,300
Mar 08, 20240.57000.57000.53000.54000.540048,000
Mar 07, 20240.56000.58000.56000.58000.58005,400
Mar 06, 20240.58000.60000.58000.59000.59009,600
Mar 05, 20240.58000.58000.57000.57000.570010,000
Mar 04, 20240.59000.59000.55000.56000.560032,400
Mar 01, 20240.59000.60000.59000.60000.600014,000
Feb 29, 20240.58000.58000.58000.58000.58004,000
Feb 28, 20240.59000.60000.59000.59000.590019,400
Feb 27, 20240.61000.61000.61000.61000.6100-
Feb 26, 20240.59000.61000.59000.61000.61002,300
Feb 23, 20240.59000.59000.59000.59000.5900-
Feb 22, 20240.59000.59000.59000.59000.5900-
Feb 21, 20240.58000.59000.58000.59000.590012,000
Feb 20, 20240.60000.60000.60000.60000.6000700
Feb 16, 20240.60000.60000.60000.60000.60004,000
Feb 15, 20240.64000.64000.60000.60000.60006,000
Feb 14, 20240.60000.60000.60000.60000.60003,000
Feb 13, 20240.64000.64000.59000.60000.600013,400
Feb 12, 20240.62000.62000.62000.62000.62004,500
Feb 09, 20240.59000.59000.59000.59000.59003,000
Feb 08, 20240.59000.60000.59000.60000.60008,500
Feb 07, 20240.61000.61000.59000.59000.590056,500
Feb 06, 20240.62000.62000.62000.62000.62009,500
Feb 05, 20240.66000.71000.62000.62000.620025,300
Feb 02, 20240.60000.61000.60000.61000.610011,000
Feb 01, 20240.60000.62000.60000.62000.620013,000
Jan 31, 20240.60000.60000.58000.59000.5900163,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...