Canada markets open in 15 minutes

Lara Exploration Ltd. (LRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.68000.0000 (0.00%)
At close: 11:34AM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.68000.68000.68000.68000.6800-
Sept 28, 20220.69000.69000.67000.68000.680010,600
Sept 27, 20220.71000.71000.69000.69000.690023,000
Sept 26, 20220.72000.72000.71000.71000.71004,000
Sept 23, 20220.72000.72000.71000.71000.71007,000
Sept 22, 20220.75000.75000.73000.73000.73006,500
Sept 21, 20220.75000.75000.75000.75000.750010,500
Sept 20, 20220.77000.77000.75000.75000.750021,700
Sept 19, 20220.77000.77000.77000.77000.7700-
Sept 16, 20220.77000.77000.77000.77000.77001,000
Sept 15, 20220.77000.77000.77000.77000.77008,200
Sept 14, 20220.77000.77000.77000.77000.7700-
Sept 13, 20220.76000.77000.76000.77000.770013,000
Sept 12, 20220.77000.77000.77000.77000.77005,300
Sept 09, 20220.76000.76000.76000.76000.7600-
Sept 08, 20220.77000.77000.76000.76000.760016,000
Sept 07, 20220.79000.79000.79000.79000.79005,000
Sept 06, 20220.81000.81000.79000.79000.790012,000
Sept 02, 20220.82000.82000.82000.82000.82003,000
Sept 01, 20220.82000.82000.82000.82000.8200300
Aug 31, 20220.82000.82000.82000.82000.82001,600
Aug 30, 20220.81000.81000.81000.81000.81002,000
Aug 29, 20220.80000.85000.80000.85000.85006,500
Aug 26, 20220.81000.81000.80000.80000.80004,800
Aug 25, 20220.79000.79000.79000.79000.790010,000
Aug 24, 20220.80000.80000.80000.80000.80002,000
Aug 23, 20220.80000.80000.80000.80000.80002,700
Aug 22, 20220.81000.81000.80000.80000.800030,300
Aug 19, 20220.81000.81000.81000.81000.810011,600
Aug 18, 20220.84000.84000.82000.82000.82008,900
Aug 17, 20220.83000.83000.81000.81000.810033,200
Aug 16, 20220.89000.89000.84000.84000.840011,100
Aug 15, 20220.82000.85000.82000.83000.830016,900
Aug 12, 20220.82000.82000.82000.82000.8200500
Aug 11, 20220.83000.83000.82000.82000.82002,000
Aug 10, 20220.87000.87000.87000.87000.8700100
Aug 09, 20220.89000.89000.87000.87000.87006,600
Aug 08, 20220.86000.89000.86000.89000.890010,500
Aug 05, 20220.88000.88000.83000.83000.830029,500
Aug 04, 20220.88000.88000.84000.84000.84003,000
Aug 03, 20220.90000.90000.82000.82000.82005,900
Aug 02, 20220.84000.85000.83000.85000.850055,000
Jul 29, 20220.88000.92000.83000.90000.900021,000
Jul 28, 20220.79000.79000.79000.79000.7900600
Jul 27, 20220.79000.89000.79000.89000.890013,500
Jul 26, 20220.76000.76000.76000.76000.76001,000
Jul 25, 20220.76000.76000.75000.75000.750012,500
Jul 22, 20220.76000.76000.76000.76000.76001,500
Jul 21, 20220.77000.77000.75000.76000.760034,200
Jul 20, 20220.85000.85000.85000.85000.85008,700
Jul 19, 20220.76000.79000.76000.79000.790014,100
Jul 18, 20220.76000.76000.76000.76000.76001,500
Jul 15, 20220.80000.80000.79000.79000.790010,000
Jul 14, 20220.80000.80000.80000.80000.8000-
Jul 13, 20220.80000.81000.80000.80000.80009,300
Jul 12, 20220.80000.80000.80000.80000.80001,000
Jul 11, 20220.82000.82000.82000.82000.8200-
Jul 08, 20220.82000.82000.82000.82000.82001,800
Jul 07, 20220.82000.82000.77000.77000.770016,100
Jul 06, 20220.81000.81000.80000.80000.800036,000
Jul 05, 20220.88000.91000.81000.81000.810051,000
Jul 04, 20220.85000.85000.85000.85000.8500500
Jun 30, 20220.83000.90000.82000.90000.900093,000
Jun 29, 20220.86000.86000.83000.83000.830023,400
Jun 28, 20220.85000.92000.85000.86000.86003,900
Jun 27, 20220.91000.99000.91000.97000.970030,000
Jun 24, 20220.86000.89000.86000.89000.89005,700
Jun 23, 20220.90000.90000.87000.87000.870014,800
Jun 22, 20220.80000.86000.80000.86000.860026,600
Jun 21, 20220.85000.86000.85000.86000.860021,500
Jun 20, 20220.74000.84000.74000.84000.840038,300
Jun 17, 20220.74000.74000.74000.74000.74002,100
Jun 16, 20220.74000.74000.74000.74000.7400-
Jun 15, 20220.74000.74000.74000.74000.740010,500
Jun 14, 20220.74000.74000.74000.74000.74002,500
Jun 13, 20220.74000.74000.74000.74000.74001,000
Jun 10, 20220.77000.78000.77000.77000.770016,500
Jun 09, 20220.74000.75000.74000.75000.750018,800
Jun 08, 20220.74000.74000.74000.74000.74003,800
Jun 07, 20220.74000.74000.74000.74000.7400-
Jun 06, 20220.74000.74000.74000.74000.74009,200
Jun 03, 20220.77000.77000.75000.77000.77008,700
Jun 02, 20220.74000.75000.74000.74000.740032,500
Jun 01, 20220.75000.75000.75000.75000.75003,500
May 31, 20220.75000.75000.74000.75000.75009,500
May 30, 20220.75000.77000.75000.75000.750040,000
May 27, 20220.75000.75000.75000.75000.75009,800
May 26, 20220.75000.75000.75000.75000.75005,500
May 25, 20220.76000.76000.74000.75000.750031,000
May 24, 20220.73000.73000.73000.73000.730010,200
May 20, 20220.69000.72000.68000.72000.720036,000
May 19, 20220.70000.70000.69000.70000.700025,200
May 18, 20220.71000.71000.70000.70000.700031,000
May 17, 20220.74000.75000.74000.75000.750038,400
May 16, 20220.73000.75000.73000.75000.750012,700
May 13, 20220.73000.73000.72000.72000.72006,800
May 12, 20220.72000.72000.72000.72000.720010,800
May 11, 20220.72000.74000.72000.74000.740012,400
May 10, 20220.69000.72000.69000.72000.720041,500
May 09, 20220.72000.72000.69000.69000.690088,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...