Lara Exploration Ltd. (LRA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9900

-0.0200

(-1.98%)

At close: 03:57PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	1.0100	1.0100	0.9900	0.9900	0.9900	5,000
Jul 25, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	1,200
Jul 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	7,700
Jul 23, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	15,900
Jul 22, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	1,400
Jul 19, 2024	0.9800	1.0100	0.9800	1.0100	1.0100	22,500
Jul 18, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	17,600
Jul 17, 2024	0.9800	0.9900	0.9800	0.9800	0.9800	18,800
Jul 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	3,400
Jul 15, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	700
Jul 12, 2024	0.9900	1.0000	0.9900	0.9900	0.9900	11,500
Jul 11, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	100
Jul 10, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	6,000
Jul 09, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 08, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,000
Jul 05, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	500
Jul 04, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	5,500
Jul 03, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	4,600
Jul 02, 2024	1.0200	1.0500	1.0100	1.0100	1.0100	17,200
Jun 28, 2024	1.0400	1.0500	1.0100	1.0100	1.0100	7,700
Jun 27, 2024	1.0100	1.0700	1.0100	1.0400	1.0400	3,900
Jun 26, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	400
Jun 25, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	300
Jun 24, 2024	1.0100	1.0300	1.0100	1.0100	1.0100	25,200
Jun 21, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	6,000
Jun 20, 2024	1.0400	1.0500	0.9600	1.0100	1.0100	80,800
Jun 19, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	1,000
Jun 18, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	700
Jun 17, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	300
Jun 14, 2024	1.0500	1.0500	1.0400	1.0400	1.0400	500
Jun 13, 2024	1.0100	1.0700	1.0100	1.0400	1.0400	15,500
Jun 12, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	300
Jun 11, 2024	1.1000	1.1000	1.0500	1.1000	1.1000	93,100
Jun 10, 2024	1.1200	1.1200	1.0900	1.1100	1.1100	22,500
Jun 07, 2024	1.1500	1.1500	1.1200	1.1400	1.1400	18,800
Jun 06, 2024	1.2300	1.2300	1.1100	1.1100	1.1100	44,200
Jun 05, 2024	1.0700	1.1800	1.0700	1.1800	1.1800	9,800
Jun 04, 2024	0.9900	1.0500	0.9800	1.0400	1.0400	196,000
Jun 03, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	1,600
May 31, 2024	0.9700	0.9800	0.9700	0.9800	0.9800	15,600
May 30, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	20,100
May 29, 2024	0.9700	0.9900	0.9500	0.9900	0.9900	23,200
May 28, 2024	0.9300	0.9400	0.9000	0.9400	0.9400	56,400
May 27, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	6,100
May 24, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	8,800
May 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 22, 2024	0.9000	0.9200	0.8700	0.9200	0.9200	27,700
May 21, 2024	0.8600	0.9000	0.8600	0.8700	0.8700	32,700
May 17, 2024	0.9200	0.9200	0.7500	0.8500	0.8500	87,000
May 16, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	34,900
May 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
May 14, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	25,300
May 13, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	25,900
May 10, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
May 09, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5,000
May 08, 2024	0.9200	0.9200	0.8700	0.8700	0.8700	91,000
May 07, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	12,000
May 06, 2024	0.8500	0.9500	0.8400	0.9500	0.9500	60,700
May 03, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	53,100
May 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	20,000
May 01, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Apr 30, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,600
Apr 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
Apr 26, 2024	0.8300	0.8400	0.7900	0.8100	0.8100	16,500
Apr 25, 2024	0.8100	0.8300	0.7500	0.8000	0.8000	195,200
Apr 24, 2024	0.8500	0.8500	0.7800	0.7800	0.7800	14,000
Apr 23, 2024	0.7900	0.8200	0.7900	0.8100	0.8100	7,800
Apr 22, 2024	0.7700	0.7700	0.7200	0.7500	0.7500	110,000
Apr 19, 2024	0.7700	0.8200	0.7400	0.8200	0.8200	95,900
Apr 18, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	22,200
Apr 17, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	31,200
Apr 16, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	13,200
Apr 15, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	20,700
Apr 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,700
Apr 11, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	5,300
Apr 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 09, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	14,000
Apr 08, 2024	0.5900	0.6600	0.5900	0.6600	0.6600	32,600
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 04, 2024	0.5500	0.6300	0.5500	0.6000	0.6000	46,600
Apr 03, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	8,500
Apr 02, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	37,600
Apr 01, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	17,500
Mar 28, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	62,200
Mar 27, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	38,500
Mar 26, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	6,100
Mar 25, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	20,500
Mar 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,800
Mar 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	3,000
Mar 20, 2024	0.5300	0.5300	0.4700	0.5200	0.5200	1,721,900
Mar 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	11,400
Mar 18, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	21,500
Mar 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,000
Mar 14, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	6,500
Mar 13, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	42,600
Mar 12, 2024	0.5100	0.5100	0.4600	0.4600	0.4600	126,000
Mar 11, 2024	0.5400	0.5400	0.4900	0.4900	0.4900	83,300
Mar 08, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	48,000
Mar 07, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	5,400
Mar 06, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	9,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,549.92+1,923.97(+2.05%)

Lara Exploration Ltd. (LRA.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,549.92
+1,923.97(+2.05%)