Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.345	0.345	0.345	0.345	0.345	0
2023-03-20	0.345	0.345	0.345	0.345	0.345	1,500
2023-03-17	0.350	0.395	0.350	0.395	0.395	1,500
2023-03-16	0.350	0.350	0.350	0.350	0.350	16,500
2023-03-15	0.400	0.400	0.400	0.400	0.400	0
2023-03-14	0.360	0.400	0.350	0.400	0.400	6,055
2023-03-13	0.420	0.420	0.410	0.410	0.410	6,000
2023-03-10	0.385	0.385	0.385	0.385	0.385	0
2023-03-09	0.390	0.400	0.385	0.385	0.385	20,800
2023-03-08	0.385	0.385	0.385	0.385	0.385	0
2023-03-07	0.415	0.415	0.385	0.385	0.385	1,500
2023-03-06	0.415	0.415	0.415	0.415	0.415	1,000
2023-03-03	0.415	0.415	0.415	0.415	0.415	0
2023-03-02	0.415	0.415	0.415	0.415	0.415	0
2023-03-01	0.415	0.415	0.415	0.415	0.415	500
2023-02-28	0.410	0.410	0.410	0.410	0.410	0
2023-02-27	0.430	0.430	0.410	0.410	0.410	21,250
2023-02-24	0.460	0.460	0.460	0.460	0.460	3,010
2023-02-23	0.460	0.460	0.460	0.460	0.460	1,000
2023-02-22	0.460	0.460	0.460	0.460	0.460	0
2023-02-21	0.460	0.460	0.460	0.460	0.460	30,000
2023-02-17	0.460	0.460	0.460	0.460	0.460	7,459
2023-02-16	0.470	0.470	0.470	0.470	0.470	0
2023-02-15	0.470	0.470	0.470	0.470	0.470	0
2023-02-14	0.470	0.470	0.470	0.470	0.470	11,200
2023-02-13	0.460	0.460	0.460	0.460	0.460	0
2023-02-10	0.460	0.460	0.460	0.460	0.460	0
2023-02-09	0.460	0.460	0.460	0.460	0.460	0
2023-02-08	0.460	0.460	0.460	0.460	0.460	5,000
2023-02-07	0.460	0.460	0.460	0.460	0.460	0
2023-02-06	0.460	0.460	0.460	0.460	0.460	5,050
2023-02-03	0.460	0.470	0.460	0.460	0.460	48,500
2023-02-02	0.460	0.460	0.460	0.460	0.460	3,326
2023-02-01	0.450	0.450	0.450	0.450	0.450	18,620
2023-01-31	0.450	0.450	0.440	0.440	0.440	31,000
2023-01-30	0.430	0.455	0.410	0.455	0.455	40,500
2023-01-27	0.360	0.460	0.360	0.400	0.400	28,380
2023-01-26	0.440	0.445	0.435	0.435	0.435	12,450
2023-01-25	0.350	0.400	0.340	0.385	0.385	103,344
2023-01-24	0.370	0.370	0.350	0.350	0.350	6,678
2023-01-23	0.335	0.340	0.335	0.340	0.340	5,500
2023-01-20	0.320	0.320	0.320	0.320	0.320	0
2023-01-19	0.385	0.385	0.320	0.320	0.320	37,700
2023-01-18	0.320	0.320	0.320	0.320	0.320	1,000
2023-01-17	0.400	0.420	0.300	0.300	0.300	24,804
2023-01-16	0.390	0.390	0.390	0.390	0.390	0
2023-01-13	0.390	0.390	0.390	0.390	0.390	0
2023-01-12	0.390	0.390	0.390	0.390	0.390	0
2023-01-11	0.390	0.390	0.390	0.390	0.390	780
2023-01-10	0.390	0.390	0.390	0.390	0.390	3,000
2023-01-09	0.390	0.390	0.390	0.390	0.390	0
2023-01-06	0.385	0.390	0.385	0.390	0.390	2,862
2023-01-05	0.370	0.370	0.370	0.370	0.370	0
2023-01-04	0.350	0.370	0.350	0.370	0.370	3,351
2023-01-03	0.340	0.340	0.340	0.340	0.340	1,009
2022-12-30	0.310	0.310	0.310	0.310	0.310	1,000
2022-12-29	0.350	0.350	0.350	0.350	0.350	0
2022-12-28	0.350	0.350	0.350	0.350	0.350	888
2022-12-23	0.335	0.335	0.280	0.280	0.280	18,500
2022-12-22	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 16 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.