Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.270	0.270	0.245	0.250	0.250	27,500
2023-06-14	0.245	0.245	0.245	0.245	0.245	5,000
2023-06-13	0.240	0.240	0.240	0.240	0.240	0
2023-06-12	0.300	0.300	0.240	0.240	0.240	14,662
2023-06-09	0.280	0.280	0.280	0.280	0.280	0
2023-06-08	0.280	0.280	0.280	0.280	0.280	3,500
2023-06-07	0.300	0.300	0.255	0.280	0.280	40,600
2023-06-06	0.320	0.320	0.320	0.320	0.320	0
2023-06-05	0.320	0.320	0.320	0.320	0.320	0
2023-06-02	0.320	0.320	0.320	0.320	0.320	0
2023-06-01	0.320	0.320	0.320	0.320	0.320	0
2023-05-31	0.330	0.330	0.265	0.320	0.320	13,100
2023-05-30	0.330	0.330	0.330	0.330	0.330	0
2023-05-29	0.330	0.330	0.330	0.330	0.330	5,000
2023-05-26	0.335	0.335	0.335	0.335	0.335	12,917
2023-05-25	0.330	0.330	0.330	0.330	0.330	500
2023-05-24	0.310	0.310	0.310	0.310	0.310	0
2023-05-23	0.310	0.310	0.310	0.310	0.310	0
2023-05-19	0.310	0.310	0.310	0.310	0.310	0
2023-05-18	0.315	0.315	0.310	0.310	0.310	17,000
2023-05-17	0.315	0.315	0.315	0.315	0.315	0
2023-05-16	0.315	0.315	0.315	0.315	0.315	6,500
2023-05-15	0.310	0.310	0.310	0.310	0.310	500
2023-05-12	0.300	0.335	0.300	0.335	0.335	3,000
2023-05-11	0.310	0.310	0.295	0.295	0.295	18,510
2023-05-10	0.335	0.335	0.330	0.330	0.330	1,500
2023-05-09	0.330	0.335	0.330	0.335	0.335	10,100
2023-05-08	0.330	0.330	0.330	0.330	0.330	505
2023-05-05	0.360	0.360	0.325	0.335	0.335	21,283
2023-05-04	0.360	0.360	0.360	0.360	0.360	5,000
2023-05-03	0.350	0.350	0.310	0.330	0.330	29,125
2023-05-02	0.320	0.340	0.305	0.335	0.335	18,281
2023-05-01	0.380	0.380	0.380	0.380	0.380	4,000
2023-04-28	0.320	0.335	0.320	0.335	0.335	25,000
2023-04-27	0.315	0.315	0.315	0.315	0.315	0
2023-04-26	0.315	0.315	0.315	0.315	0.315	2,500
2023-04-25	0.320	0.320	0.320	0.320	0.320	500
2023-04-24	0.330	0.330	0.310	0.310	0.310	87,698
2023-04-21	0.330	0.330	0.330	0.330	0.330	2,050
2023-04-20	0.330	0.330	0.330	0.330	0.330	10,000
2023-04-19	0.320	0.340	0.320	0.340	0.340	44,500
2023-04-18	0.330	0.330	0.325	0.325	0.325	3,500
2023-04-17	0.335	0.335	0.335	0.335	0.335	0
2023-04-14	0.330	0.350	0.330	0.335	0.335	20,089
2023-04-13	0.340	0.340	0.335	0.335	0.335	64,550
2023-04-12	0.340	0.348	0.340	0.348	0.348	5,500
2023-04-11	0.365	0.365	0.365	0.365	0.365	0
2023-04-10	0.365	0.365	0.365	0.365	0.365	872
2023-04-06	0.335	0.335	0.335	0.335	0.335	5,000
2023-04-05	0.370	0.370	0.340	0.340	0.340	10,500
2023-04-04	0.335	0.345	0.335	0.345	0.345	26,500
2023-04-03	0.345	0.345	0.335	0.335	0.335	21,500
2023-03-31	0.380	0.380	0.380	0.380	0.380	500
2023-03-30	0.330	0.330	0.330	0.330	0.330	2,000
2023-03-29	0.340	0.360	0.340	0.360	0.360	26,300
2023-03-28	0.370	0.370	0.353	0.370	0.370	37,402
2023-03-27	0.380	0.380	0.340	0.340	0.340	5,800
2023-03-24	0.340	0.340	0.340	0.340	0.340	0
2023-03-23	0.340	0.340	0.340	0.340	0.340	6,500
2023-03-22	0.340	0.340	0.335	0.335	0.335	32,000

← NewerPage 15 of 19 · 1,136 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.