Lara Exploration Ltd. (LRA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8100

+0.0100

(+1.25%)

At close: 03:31PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 05, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	10,000
Mar 04, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	32,400
Mar 01, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	14,000
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,000
Feb 28, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	19,400
Feb 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 26, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	2,300
Feb 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 21, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	12,000
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	700
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Feb 15, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	6,000
Feb 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Feb 13, 2024	0.6400	0.6400	0.5900	0.6000	0.6000	13,400
Feb 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,500
Feb 09, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
Feb 08, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	8,500
Feb 07, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	56,500
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Feb 05, 2024	0.6600	0.7100	0.6200	0.6200	0.6200	25,300
Feb 02, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,000
Feb 01, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	13,000
Jan 31, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	163,500
Jan 30, 2024	0.6500	0.6600	0.5700	0.6200	0.6200	94,500
Jan 29, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	12,000
Jan 26, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	17,500
Jan 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 23, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	3,500
Jan 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 19, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
Jan 18, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	10,000
Jan 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,400
Jan 16, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	22,000
Jan 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 11, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	6,600
Jan 10, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	11,500
Jan 09, 2024	0.7800	0.7800	0.6400	0.6400	0.6400	16,400
Jan 08, 2024	0.5500	0.7400	0.5500	0.7400	0.7400	50,500
Jan 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Jan 03, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	25,500
Jan 02, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	10,200
Dec 29, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	45,500
Dec 28, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	4,000
Dec 27, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	26,600
Dec 22, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	37,600
Dec 21, 2023	0.4900	0.4900	0.4700	0.4700	0.4700	22,300
Dec 20, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Dec 19, 2023	0.4900	0.4900	0.4800	0.4900	0.4900	39,900
Dec 18, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	900
Dec 15, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	6,500
Dec 14, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	5,300
Dec 13, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 12, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 11, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	12,500
Dec 08, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	12,400
Dec 07, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	2,000
Dec 06, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	12,300
Dec 05, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	17,800
Dec 04, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,302.59-1,817.98(-2.06%)

Lara Exploration Ltd. (LRA.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,302.59
-1,817.98(-2.06%)