Lavras Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 7,100 |
| 2024-05-28 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 2,470 |
| 2024-05-27 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 8,673 |
| 2024-05-24 | 1.630 | 1.690 | 1.630 | 1.690 | 1.690 | 6,363 |
| 2024-05-23 | 1.750 | 1.750 | 1.590 | 1.650 | 1.650 | 11,968 |
| 2024-05-22 | 1.790 | 1.840 | 1.690 | 1.700 | 1.700 | 15,904 |
| 2024-05-21 | 1.790 | 1.800 | 1.730 | 1.800 | 1.800 | 42,293 |
| 2024-05-17 | 1.700 | 1.790 | 1.670 | 1.740 | 1.740 | 55,165 |
| 2024-05-16 | 1.650 | 1.710 | 1.640 | 1.700 | 1.700 | 36,550 |
| 2024-05-15 | 1.645 | 1.690 | 1.645 | 1.680 | 1.680 | 14,100 |
| 2024-05-14 | 1.690 | 1.690 | 1.630 | 1.660 | 1.660 | 9,065 |
| 2024-05-13 | 1.650 | 1.690 | 1.600 | 1.640 | 1.640 | 86,567 |
| 2024-05-10 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 16,477 |
| 2024-05-09 | 1.620 | 1.650 | 1.560 | 1.600 | 1.600 | 51,070 |
| 2024-05-08 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 144,695 |
| 2024-05-07 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 27,400 |
| 2024-05-06 | 1.410 | 1.550 | 1.410 | 1.520 | 1.520 | 41,032 |
| 2024-05-03 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 21,400 |
| 2024-05-02 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 30,944 |
| 2024-05-01 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 36,224 |
| 2024-04-30 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 14,980 |
| 2024-04-29 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 6,370 |
| 2024-04-26 | 1.450 | 1.500 | 1.380 | 1.430 | 1.430 | 21,650 |
| 2024-04-25 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 20,100 |
| 2024-04-24 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 7,200 |
| 2024-04-23 | 1.430 | 1.530 | 1.430 | 1.480 | 1.480 | 18,375 |
| 2024-04-22 | 1.630 | 1.630 | 1.440 | 1.440 | 1.440 | 109,144 |
| 2024-04-19 | 1.580 | 1.690 | 1.510 | 1.630 | 1.630 | 58,904 |
| 2024-04-18 | 1.640 | 1.640 | 1.550 | 1.590 | 1.590 | 30,210 |
| 2024-04-17 | 1.570 | 1.590 | 1.530 | 1.530 | 1.530 | 28,008 |
| 2024-04-16 | 1.550 | 1.560 | 1.400 | 1.540 | 1.540 | 162,871 |
| 2024-04-15 | 1.680 | 1.680 | 1.500 | 1.600 | 1.600 | 146,148 |
| 2024-04-12 | 1.680 | 1.680 | 1.610 | 1.660 | 1.660 | 18,145 |
| 2024-04-11 | 1.620 | 1.670 | 1.570 | 1.590 | 1.590 | 33,500 |
| 2024-04-10 | 1.550 | 1.640 | 1.530 | 1.640 | 1.640 | 41,130 |
| 2024-04-09 | 1.455 | 1.660 | 1.455 | 1.540 | 1.540 | 525,700 |
| 2024-04-08 | 1.450 | 1.485 | 1.450 | 1.470 | 1.470 | 34,400 |
| 2024-04-05 | 1.490 | 1.570 | 1.480 | 1.490 | 1.490 | 23,350 |
| 2024-04-04 | 1.450 | 1.520 | 1.390 | 1.490 | 1.490 | 70,062 |
| 2024-04-03 | 1.510 | 1.570 | 1.450 | 1.450 | 1.450 | 31,157 |
| 2024-04-02 | 1.480 | 1.550 | 1.420 | 1.480 | 1.480 | 68,925 |
| 2024-04-01 | 1.490 | 1.530 | 1.420 | 1.450 | 1.450 | 94,140 |
| 2024-03-28 | 1.400 | 1.470 | 1.210 | 1.470 | 1.470 | 265,177 |
| 2024-03-27 | 1.350 | 1.370 | 1.310 | 1.370 | 1.370 | 22,800 |
| 2024-03-26 | 1.440 | 1.470 | 1.300 | 1.300 | 1.300 | 51,700 |
| 2024-03-25 | 1.350 | 1.470 | 1.340 | 1.470 | 1.470 | 88,803 |
| 2024-03-22 | 1.370 | 1.370 | 1.280 | 1.340 | 1.340 | 10,600 |
| 2024-03-21 | 1.320 | 1.400 | 1.260 | 1.350 | 1.350 | 120,127 |
| 2024-03-20 | 1.100 | 1.400 | 0.970 | 1.400 | 1.400 | 687,769 |
| 2024-03-19 | 1.220 | 1.220 | 1.080 | 1.080 | 1.080 | 55,417 |
| 2024-03-18 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 10,564 |
| 2024-03-15 | 1.300 | 1.300 | 1.170 | 1.250 | 1.250 | 29,900 |
| 2024-03-14 | 1.270 | 1.290 | 1.200 | 1.290 | 1.290 | 45,100 |
| 2024-03-13 | 1.200 | 1.300 | 1.170 | 1.210 | 1.210 | 130,800 |
| 2024-03-12 | 1.170 | 1.240 | 1.100 | 1.160 | 1.160 | 116,230 |
| 2024-03-11 | 1.060 | 1.210 | 1.060 | 1.150 | 1.150 | 65,000 |
| 2024-03-08 | 1.030 | 1.120 | 0.970 | 1.100 | 1.100 | 29,300 |
| 2024-03-07 | 1.030 | 1.090 | 0.950 | 1.050 | 1.050 | 95,965 |
| 2024-03-06 | 0.860 | 1.090 | 0.810 | 1.000 | 1.000 | 267,749 |
| 2024-03-05 | 0.800 | 0.870 | 0.800 | 0.860 | 0.860 | 54,500 |
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.