Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.230	0.230	0.230	0.230	0.230	0
2022-09-26	0.230	0.230	0.230	0.230	0.230	0
2022-09-23	0.220	0.230	0.220	0.230	0.230	1,500
2022-09-22	0.225	0.225	0.225	0.225	0.225	9,000
2022-09-21	0.280	0.280	0.280	0.280	0.280	0
2022-09-20	0.280	0.280	0.280	0.280	0.280	1,500
2022-09-19	0.260	0.260	0.260	0.260	0.260	0
2022-09-16	0.225	0.260	0.225	0.260	0.260	23,000
2022-09-15	0.240	0.240	0.240	0.240	0.240	0
2022-09-14	0.240	0.240	0.240	0.240	0.240	0
2022-09-13	0.240	0.240	0.210	0.240	0.240	25,390
2022-09-12	0.235	0.245	0.235	0.235	0.235	44,523
2022-09-09	0.240	0.240	0.240	0.240	0.240	0
2022-09-08	0.240	0.240	0.240	0.240	0.240	61,000
2022-09-07	0.240	0.240	0.235	0.235	0.235	165,884
2022-09-06	0.210	0.210	0.210	0.210	0.210	1,000
2022-09-02	0.240	0.240	0.240	0.240	0.240	500
2022-09-01	0.260	0.260	0.260	0.260	0.260	0
2022-08-31	0.260	0.260	0.260	0.260	0.260	1,500
2022-08-30	0.250	0.250	0.250	0.250	0.250	0
2022-08-29	0.250	0.250	0.250	0.250	0.250	117,000
2022-08-26	0.260	0.275	0.185	0.275	0.275	54,400
2022-08-25	0.260	0.260	0.260	0.260	0.260	500
2022-08-24	0.220	0.220	0.220	0.220	0.220	0
2022-08-23	0.260	0.260	0.220	0.220	0.220	195,000
2022-08-22	0.260	0.260	0.260	0.260	0.260	15,500
2022-08-19	0.305	0.305	0.265	0.265	0.265	132,686
2022-08-18	0.310	0.310	0.310	0.310	0.310	12,000
2022-08-17	0.310	0.310	0.310	0.310	0.310	4,040
2022-08-16	0.320	0.320	0.320	0.320	0.320	15,809
2022-08-15	0.335	0.335	0.335	0.335	0.335	12,724
2022-08-12	0.330	0.330	0.330	0.330	0.330	0
2022-08-11	0.330	0.330	0.330	0.330	0.330	0
2022-08-10	0.330	0.330	0.330	0.330	0.330	0
2022-08-09	0.330	0.330	0.330	0.330	0.330	0
2022-08-08	0.330	0.330	0.330	0.330	0.330	2,552
2022-08-05	0.340	0.340	0.340	0.340	0.340	500
2022-08-04	0.350	0.350	0.350	0.350	0.350	5,200
2022-08-03	0.350	0.350	0.350	0.350	0.350	0
2022-08-02	0.315	0.350	0.315	0.350	0.350	7,565
2022-07-29	0.350	0.350	0.350	0.350	0.350	0
2022-07-28	0.350	0.350	0.350	0.350	0.350	1,520
2022-07-27	0.340	0.340	0.340	0.340	0.340	3,500
2022-07-26	0.350	0.350	0.350	0.350	0.350	14,500
2022-07-25	0.440	0.440	0.400	0.400	0.400	11,635
2022-07-22	0.400	0.400	0.400	0.400	0.400	0
2022-07-21	0.400	0.400	0.400	0.400	0.400	3,506
2022-07-20	0.485	0.485	0.485	0.485	0.485	0
2022-07-19	0.485	0.485	0.485	0.485	0.485	0
2022-07-18	0.480	0.485	0.480	0.485	0.485	2,100
2022-07-15	0.480	0.480	0.480	0.480	0.480	0
2022-07-14	0.480	0.480	0.480	0.480	0.480	800
2022-07-13	0.440	0.440	0.440	0.440	0.440	500
2022-07-12	0.410	0.410	0.410	0.410	0.410	0
2022-07-11	0.410	0.410	0.410	0.410	0.410	0
2022-07-08	0.410	0.410	0.410	0.410	0.410	0
2022-07-07	0.410	0.410	0.410	0.410	0.410	100,000
2022-07-06	0.410	0.410	0.410	0.410	0.410	99,500
2022-07-05	0.410	0.410	0.410	0.410	0.410	550
2022-07-04	0.455	0.455	0.455	0.455	0.455	0

← NewerPage 18 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.