Lions Bay Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.395	0.395	0.395	0.395	0.395	18,500
2026-01-26	0.380	0.380	0.380	0.380	0.380	19,500
2026-01-23	0.380	0.380	0.380	0.380	0.380	0
2026-01-22	0.380	0.380	0.380	0.380	0.380	0
2026-01-21	0.380	0.380	0.380	0.380	0.380	0
2026-01-20	0.380	0.380	0.380	0.380	0.380	0
2026-01-19	0.380	0.380	0.380	0.380	0.380	0
2026-01-16	0.380	0.380	0.380	0.380	0.380	718
2026-01-15	0.400	0.400	0.400	0.400	0.400	0
2026-01-14	0.400	0.400	0.400	0.400	0.400	0
2026-01-13	0.400	0.400	0.400	0.400	0.400	0
2026-01-12	0.400	0.400	0.400	0.400	0.400	0
2026-01-09	0.400	0.400	0.400	0.400	0.400	53,500
2026-01-08	0.400	0.400	0.400	0.400	0.400	50,600
2026-01-07	0.450	0.450	0.450	0.450	0.450	10,033
2026-01-06	0.420	0.420	0.420	0.420	0.420	0
2026-01-05	0.415	0.420	0.400	0.420	0.420	30,600
2026-01-02	0.380	0.390	0.380	0.390	0.390	19,700
2025-12-31	0.325	0.325	0.325	0.325	0.325	0
2025-12-30	0.325	0.325	0.325	0.325	0.325	500
2025-12-29	0.325	0.325	0.325	0.325	0.325	1,100
2025-12-24	0.335	0.360	0.325	0.325	0.325	63,482
2025-12-23	0.300	0.330	0.300	0.330	0.330	42,000
2025-12-22	0.285	0.285	0.285	0.285	0.285	0
2025-12-19	0.285	0.285	0.285	0.285	0.285	0
2025-12-18	0.285	0.285	0.285	0.285	0.285	0
2025-12-17	0.285	0.290	0.285	0.285	0.285	69,500
2025-12-16	0.200	0.200	0.200	0.200	0.200	500
2025-12-15	0.200	0.200	0.200	0.200	0.200	0
2025-12-12	0.270	0.270	0.200	0.200	0.200	2,000
2025-12-11	0.300	0.300	0.200	0.200	0.200	42,000
2025-12-10	0.335	0.335	0.300	0.300	0.300	19,000
2025-12-09	0.320	0.320	0.320	0.320	0.320	0
2025-12-08	0.320	0.320	0.320	0.320	0.320	570
2025-12-05	0.335	0.335	0.335	0.335	0.335	0
2025-12-04	0.335	0.335	0.335	0.335	0.335	0
2025-12-03	0.335	0.335	0.335	0.335	0.335	0
2025-12-02	0.335	0.335	0.335	0.335	0.335	0
2025-12-01	0.335	0.335	0.335	0.335	0.335	0
2025-11-28	0.335	0.335	0.335	0.335	0.335	5,000
2025-11-27	0.335	0.335	0.335	0.335	0.335	0
2025-11-26	0.335	0.335	0.335	0.335	0.335	3,500
2025-11-25	0.300	0.335	0.300	0.335	0.335	113,633
2025-11-24	0.290	0.290	0.290	0.290	0.290	13,120
2025-11-21	0.290	0.290	0.290	0.290	0.290	0
2025-11-20	0.290	0.290	0.290	0.290	0.290	14,600
2025-11-19	0.280	0.290	0.280	0.290	0.290	12,620
2025-11-18	0.260	0.260	0.260	0.260	0.260	1,000
2025-11-17	0.260	0.260	0.260	0.260	0.260	0
2025-11-14	0.255	0.260	0.255	0.260	0.260	39,010
2025-11-13	0.250	0.250	0.250	0.250	0.250	0
2025-11-12	0.250	0.250	0.250	0.250	0.250	1,000
2025-11-11	0.255	0.255	0.255	0.255	0.255	0
2025-11-10	0.255	0.255	0.255	0.255	0.255	0
2025-11-07	0.225	0.255	0.225	0.255	0.255	33,600
2025-11-06	0.255	0.255	0.255	0.255	0.255	2,850
2025-11-05	0.240	0.245	0.240	0.245	0.245	5,500
2025-11-04	0.210	0.210	0.210	0.210	0.210	0
2025-11-03	0.210	0.210	0.210	0.210	0.210	3,000
2025-10-31	0.185	0.185	0.180	0.180	0.180	4,000

← NewerPage 4 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.