Lodestar Battery Metals Corp. (LSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:31PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	85,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	103,000
Apr 18, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	226,147
Apr 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	197,551
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	60,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	132,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 08, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	57,000
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	6,000
Mar 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	504,400
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	32,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	48,000
Mar 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	259,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 08, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	35,931
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	171,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	227,300
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	493,188
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	132,667
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,090
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	144,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	241,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	3,005
Jan 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	22,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	11,068
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	47,000
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	49,000
Jan 02, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,000
Dec 29, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	52,000
Dec 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	79,000
Dec 27, 2023	0.0350	0.0350	0.0250	0.0350	0.0350	2,128,741
Dec 22, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	7,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Dec 12, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	30,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	217,000
Dec 08, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	197,000
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 06, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	197,997
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
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(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,104.16-1,357.64(-1.55%)

Lodestar Battery Metals Corp. (LSTR.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(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,104.16
-1,357.64(-1.55%)