Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.850	0.850	0.830	0.830	0.830	19,077
2024-03-01	0.800	0.830	0.750	0.830	0.830	76,769
2024-02-29	1.010	1.020	0.770	0.820	0.820	293,329
2024-02-28	1.030	1.030	1.010	1.010	1.010	46,805
2024-02-27	0.980	1.030	0.970	0.990	0.990	74,759
2024-02-26	1.030	1.070	1.030	1.050	1.050	11,900
2024-02-23	1.060	1.060	1.030	1.030	1.030	4,700
2024-02-22	1.090	1.100	1.050	1.060	1.060	9,209
2024-02-21	1.080	1.100	1.050	1.050	1.050	6,100
2024-02-20	0.990	1.100	0.990	1.100	1.100	117,348
2024-02-16	1.000	1.010	1.000	1.010	1.010	107,500
2024-02-15	1.000	1.000	0.980	0.980	0.980	5,000
2024-02-14	1.000	1.000	0.980	1.000	1.000	24,400
2024-02-13	1.030	1.030	0.950	0.980	0.980	107,925
2024-02-12	1.000	1.050	1.000	1.030	1.030	6,300
2024-02-09	1.040	1.040	0.980	0.980	0.980	33,409
2024-02-08	1.050	1.070	1.040	1.040	1.040	25,040
2024-02-07	1.030	1.060	1.020	1.030	1.030	24,400
2024-02-06	1.100	1.140	1.020	1.020	1.020	152,400
2024-02-05	1.090	1.150	1.070	1.120	1.120	38,900
2024-02-02	1.100	1.100	1.070	1.090	1.090	10,252
2024-02-01	1.200	1.200	1.060	1.100	1.100	139,800
2024-01-31	1.190	1.280	1.180	1.200	1.200	59,896
2024-01-30	1.140	1.200	1.080	1.120	1.120	111,350
2024-01-29	1.030	1.240	0.900	1.060	1.060	403,000
2024-01-26	1.090	1.120	1.020	1.020	1.020	33,100
2024-01-25	1.130	1.130	1.060	1.080	1.080	78,210
2024-01-24	1.120	1.150	1.050	1.150	1.150	83,311
2024-01-23	0.950	1.130	0.950	1.120	1.120	157,500
2024-01-22	0.930	0.990	0.900	0.950	0.950	99,500
2024-01-19	0.910	0.960	0.910	0.950	0.950	19,568
2024-01-18	0.920	0.920	0.920	0.920	0.920	1,000
2024-01-17	0.910	0.910	0.910	0.910	0.910	8,500
2024-01-16	0.900	0.925	0.900	0.925	0.925	8,500
2024-01-15	0.930	0.930	0.890	0.900	0.900	38,178
2024-01-12	0.920	0.920	0.900	0.920	0.920	33,600
2024-01-11	0.950	0.950	0.950	0.950	0.950	500
2024-01-10	0.920	0.940	0.920	0.920	0.920	7,800
2024-01-09	0.950	0.950	0.930	0.930	0.930	4,000
2024-01-08	0.880	0.930	0.880	0.930	0.930	10,824
2024-01-05	0.930	0.930	0.900	0.900	0.900	32,197
2024-01-04	0.900	0.910	0.900	0.910	0.910	1,100
2024-01-03	0.920	0.940	0.900	0.900	0.900	24,689
2024-01-02	0.910	0.940	0.900	0.940	0.940	34,697
2023-12-29	0.920	0.960	0.900	0.960	0.960	32,500
2023-12-28	0.950	0.950	0.950	0.950	0.950	9,800
2023-12-27	0.950	1.030	0.900	0.950	0.950	84,470
2023-12-22	0.950	0.950	0.900	0.930	0.930	23,850
2023-12-21	0.940	0.940	0.900	0.900	0.900	27,600
2023-12-20	0.920	0.920	0.900	0.915	0.915	28,900
2023-12-19	0.940	0.940	0.920	0.920	0.920	6,500
2023-12-18	0.970	0.970	0.940	0.940	0.940	7,900
2023-12-15	0.920	0.920	0.920	0.920	0.920	1,000
2023-12-14	0.920	0.940	0.900	0.940	0.940	29,500
2023-12-13	0.820	0.900	0.820	0.900	0.900	86,450
2023-12-12	0.870	0.870	0.800	0.830	0.830	74,219
2023-12-11	0.980	0.980	0.885	0.900	0.900	20,500
2023-12-08	0.950	0.950	0.930	0.940	0.940	15,240
2023-12-07	0.980	0.980	0.920	0.920	0.920	62,342
2023-12-06	1.000	1.000	0.960	1.000	1.000	17,350

← NewerPage 12 of 19 · 1,135 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.