Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.030	1.030	0.960	0.960	0.960	13,100
2023-12-04	1.030	1.080	1.000	1.010	1.010	104,936
2023-12-01	0.980	1.020	0.980	1.010	1.010	40,004
2023-11-30	0.990	1.010	0.960	0.980	0.980	80,300
2023-11-29	0.940	1.010	0.930	1.010	1.010	60,585
2023-11-28	0.840	0.990	0.770	0.940	0.940	353,039
2023-11-27	1.190	1.200	0.850	0.870	0.870	356,191
2023-11-24	1.000	1.300	0.980	1.250	1.250	151,895
2023-11-23	1.100	1.100	1.000	1.000	1.000	53,200
2023-11-22	1.020	1.060	1.010	1.020	1.020	39,840
2023-11-21	1.050	1.050	1.000	1.030	1.030	10,405
2023-11-20	1.040	1.080	0.980	1.050	1.050	41,800
2023-11-17	1.140	1.140	0.930	1.040	1.040	59,000
2023-11-16	1.100	1.100	1.030	1.080	1.080	32,030
2023-11-15	1.080	1.150	1.050	1.050	1.050	7,700
2023-11-14	1.100	1.140	1.060	1.120	1.120	33,400
2023-11-13	1.030	1.100	1.030	1.090	1.090	13,430
2023-11-10	1.120	1.120	1.090	1.090	1.090	6,800
2023-11-09	1.150	1.200	1.140	1.150	1.150	21,079
2023-11-08	1.130	1.200	1.120	1.120	1.120	36,530
2023-11-07	0.950	1.160	0.820	1.110	1.110	160,209
2023-11-06	1.050	1.110	0.960	0.960	0.960	140,222
2023-11-03	1.290	1.320	1.100	1.100	1.100	236,240
2023-11-02	1.360	1.360	1.280	1.320	1.320	26,050
2023-11-01	1.300	1.390	1.300	1.350	1.350	64,200
2023-10-31	1.340	1.340	1.290	1.300	1.300	29,740
2023-10-30	1.360	1.360	1.300	1.350	1.350	41,215
2023-10-27	1.370	1.450	1.320	1.390	1.390	55,593
2023-10-26	1.470	1.470	1.310	1.350	1.350	131,651
2023-10-25	1.370	1.530	1.370	1.470	1.470	145,392
2023-10-24	1.350	1.390	1.350	1.380	1.380	55,650
2023-10-23	1.400	1.400	1.340	1.340	1.340	17,930
2023-10-20	1.300	1.450	1.300	1.400	1.400	138,422
2023-10-19	1.290	1.300	1.250	1.300	1.300	68,400
2023-10-18	1.320	1.320	1.280	1.320	1.320	14,882
2023-10-17	1.280	1.300	1.280	1.300	1.300	22,410
2023-10-16	1.260	1.320	1.260	1.300	1.300	94,420
2023-10-13	1.330	1.360	1.280	1.290	1.290	13,111
2023-10-12	1.340	1.340	1.250	1.300	1.300	146,500
2023-10-11	1.330	1.370	1.290	1.340	1.340	106,048
2023-10-10	1.460	1.460	1.160	1.370	1.370	311,725
2023-10-06	1.500	1.560	1.460	1.460	1.460	42,080
2023-10-05	1.490	1.530	1.460	1.500	1.500	53,190
2023-10-04	1.560	1.650	1.470	1.500	1.500	91,320
2023-10-03	1.690	1.750	1.560	1.560	1.560	149,773
2023-10-02	1.670	1.750	1.640	1.700	1.700	73,048
2023-09-29	1.500	1.750	1.500	1.670	1.670	320,305
2023-09-28	1.550	1.640	1.530	1.530	1.530	62,229
2023-09-27	1.350	1.640	1.350	1.550	1.550	139,361
2023-09-26	1.400	1.410	1.350	1.350	1.350	35,002
2023-09-25	1.350	1.410	1.350	1.350	1.350	27,542
2023-09-22	1.390	1.430	1.330	1.400	1.400	42,360
2023-09-21	1.400	1.440	1.270	1.350	1.350	153,503
2023-09-20	1.500	1.500	1.340	1.420	1.420	153,872
2023-09-19	1.620	1.650	1.480	1.500	1.500	135,676
2023-09-18	1.500	1.630	1.500	1.630	1.630	30,052
2023-09-15	1.680	1.680	1.460	1.550	1.550	150,287
2023-09-14	1.690	1.700	1.450	1.650	1.650	267,575
2023-09-13	1.680	1.790	1.610	1.700	1.700	153,303
2023-09-12	1.620	1.790	1.560	1.650	1.650	344,863

← NewerPage 13 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.