Lavras Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.210 | 2.320 | 2.170 | 2.310 | 2.310 | 36,847 |
| 2024-08-22 | 2.220 | 2.240 | 2.160 | 2.220 | 2.220 | 27,858 |
| 2024-08-21 | 2.450 | 2.450 | 2.290 | 2.310 | 2.310 | 36,045 |
| 2024-08-20 | 2.590 | 2.590 | 2.370 | 2.370 | 2.370 | 26,050 |
| 2024-08-19 | 2.870 | 2.870 | 2.510 | 2.510 | 2.510 | 59,896 |
| 2024-08-16 | 2.360 | 2.890 | 2.360 | 2.790 | 2.790 | 188,763 |
| 2024-08-15 | 2.390 | 2.450 | 2.350 | 2.350 | 2.350 | 52,552 |
| 2024-08-14 | 2.350 | 2.390 | 2.280 | 2.370 | 2.370 | 30,065 |
| 2024-08-13 | 2.410 | 2.420 | 2.210 | 2.330 | 2.330 | 99,167 |
| 2024-08-12 | 2.050 | 2.400 | 2.050 | 2.400 | 2.400 | 222,462 |
| 2024-08-09 | 2.000 | 2.050 | 2.000 | 2.040 | 2.040 | 43,427 |
| 2024-08-08 | 1.890 | 2.000 | 1.890 | 2.000 | 2.000 | 144,174 |
| 2024-08-07 | 1.680 | 1.810 | 1.590 | 1.810 | 1.810 | 27,600 |
| 2024-08-06 | 1.730 | 1.830 | 1.600 | 1.720 | 1.720 | 102,387 |
| 2024-08-02 | 1.800 | 1.880 | 1.730 | 1.740 | 1.740 | 107,402 |
| 2024-08-01 | 1.920 | 1.960 | 1.780 | 1.780 | 1.780 | 34,336 |
| 2024-07-31 | 1.940 | 1.940 | 1.840 | 1.900 | 1.900 | 24,093 |
| 2024-07-30 | 1.930 | 1.960 | 1.880 | 1.940 | 1.940 | 9,300 |
| 2024-07-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-07-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-07-25 | 1.980 | 1.980 | 1.950 | 1.980 | 1.980 | 9,528 |
| 2024-07-24 | 1.980 | 2.030 | 1.910 | 2.030 | 2.030 | 27,208 |
| 2024-07-23 | 1.960 | 2.000 | 1.790 | 2.000 | 2.000 | 148,283 |
| 2024-07-22 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 8,700 |
| 2024-07-19 | 2.040 | 2.100 | 2.010 | 2.070 | 2.070 | 10,750 |
| 2024-07-18 | 1.960 | 2.020 | 1.950 | 2.000 | 2.000 | 13,258 |
| 2024-07-17 | 2.080 | 2.080 | 2.020 | 2.030 | 2.030 | 7,766 |
| 2024-07-16 | 1.900 | 2.100 | 1.900 | 2.020 | 2.020 | 54,829 |
| 2024-07-15 | 2.040 | 2.105 | 1.900 | 1.930 | 1.930 | 41,625 |
| 2024-07-12 | 2.130 | 2.130 | 2.040 | 2.040 | 2.040 | 11,600 |
| 2024-07-11 | 2.050 | 2.120 | 2.010 | 2.100 | 2.100 | 87,345 |
| 2024-07-10 | 2.170 | 2.170 | 1.940 | 2.020 | 2.020 | 58,693 |
| 2024-07-09 | 2.300 | 2.300 | 2.080 | 2.120 | 2.120 | 49,082 |
| 2024-07-08 | 2.310 | 2.310 | 2.210 | 2.250 | 2.250 | 62,439 |
| 2024-07-05 | 2.050 | 2.470 | 2.040 | 2.310 | 2.310 | 86,140 |
| 2024-07-04 | 1.900 | 1.950 | 1.890 | 1.920 | 1.920 | 159,616 |
| 2024-07-03 | 2.000 | 2.000 | 1.860 | 1.860 | 1.860 | 117,080 |
| 2024-07-02 | 2.000 | 2.120 | 1.960 | 1.980 | 1.980 | 45,208 |
| 2024-06-28 | 2.010 | 2.010 | 1.850 | 2.000 | 2.000 | 60,900 |
| 2024-06-27 | 2.070 | 2.070 | 1.950 | 1.970 | 1.970 | 17,510 |
| 2024-06-26 | 1.640 | 2.070 | 1.640 | 2.070 | 2.070 | 271,450 |
| 2024-06-25 | 1.680 | 1.690 | 1.550 | 1.600 | 1.600 | 26,858 |
| 2024-06-24 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 17,280 |
| 2024-06-21 | 1.600 | 1.690 | 1.400 | 1.650 | 1.650 | 96,770 |
| 2024-06-20 | 1.490 | 1.550 | 1.450 | 1.530 | 1.530 | 42,806 |
| 2024-06-19 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 426 |
| 2024-06-18 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 1,700 |
| 2024-06-17 | 1.490 | 1.590 | 1.480 | 1.590 | 1.590 | 10,335 |
| 2024-06-14 | 1.500 | 1.580 | 1.480 | 1.580 | 1.580 | 3,200 |
| 2024-06-13 | 1.640 | 1.640 | 1.500 | 1.570 | 1.570 | 14,400 |
| 2024-06-12 | 1.660 | 1.700 | 1.580 | 1.600 | 1.600 | 11,490 |
| 2024-06-11 | 1.640 | 1.700 | 1.630 | 1.660 | 1.660 | 20,607 |
| 2024-06-10 | 1.620 | 1.620 | 1.570 | 1.600 | 1.600 | 25,042 |
| 2024-06-07 | 1.530 | 1.670 | 1.380 | 1.670 | 1.670 | 100,041 |
| 2024-06-06 | 1.650 | 1.650 | 1.550 | 1.590 | 1.590 | 23,449 |
| 2024-06-05 | 1.660 | 1.660 | 1.580 | 1.620 | 1.620 | 23,599 |
| 2024-06-04 | 1.730 | 1.730 | 1.580 | 1.640 | 1.640 | 25,220 |
| 2024-06-03 | 1.700 | 1.760 | 1.700 | 1.750 | 1.750 | 28,391 |
| 2024-05-31 | 1.720 | 1.780 | 1.650 | 1.700 | 1.700 | 21,029 |
| 2024-05-30 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 2,552 |
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.