Lake Winn Resources Corp. (LWR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 03:19PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0550	0.0600	0.0400	0.0600	0.0600	135,000
May 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 29, 2024	0.0750	0.0750	0.0550	0.0550	0.0550	21,000
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	142,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 23, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	94,100
Apr 22, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	495,000
Apr 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Mar 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	259,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	336,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,800
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,000
Feb 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	92,400
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	297,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,000
Jan 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	32,000
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	211,500
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
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	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
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	260,000
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	-
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,282.29+5,290.94(+6.53%)

Lake Winn Resources Corp. (LWR.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,282.29
+5,290.94(+6.53%)