Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.455	0.455	0.455	0.455	0.455	0
2022-06-29	0.455	0.455	0.455	0.455	0.455	0
2022-06-28	0.455	0.455	0.455	0.455	0.455	500
2022-06-27	0.490	0.490	0.490	0.490	0.490	9,004
2022-06-24	0.460	0.460	0.460	0.460	0.460	48,000
2022-06-23	0.455	0.455	0.455	0.455	0.455	1,720
2022-06-22	0.410	0.410	0.410	0.410	0.410	1,350
2022-06-21	0.415	0.415	0.415	0.415	0.415	816
2022-06-20	0.455	0.455	0.400	0.400	0.400	14,209
2022-06-17	0.455	0.455	0.455	0.455	0.455	505
2022-06-16	0.520	0.520	0.520	0.520	0.520	2,733
2022-06-15	0.455	0.550	0.455	0.520	0.520	3,001
2022-06-14	0.540	0.550	0.540	0.550	0.550	2,501
2022-06-13	0.550	0.550	0.450	0.550	0.550	44,478
2022-06-10	0.600	0.600	0.540	0.600	0.600	44,206
2022-06-09	0.550	0.550	0.550	0.550	0.550	1,000
2022-06-08	0.600	0.600	0.550	0.550	0.550	1,183
2022-06-07	0.600	0.600	0.600	0.600	0.600	500
2022-06-06	0.450	0.450	0.450	0.450	0.450	1,860
2022-06-03	0.550	0.550	0.450	0.500	0.500	20,850
2022-06-02	0.500	0.600	0.450	0.450	0.450	23,000
2022-06-01	0.500	0.600	0.500	0.600	0.600	20,044
2022-05-31	0.500	0.500	0.500	0.500	0.500	6,700
2022-05-30	0.550	0.550	0.550	0.550	0.550	0
2022-05-27	0.400	0.550	0.400	0.550	0.550	32,550
2022-05-26	0.450	0.450	0.450	0.450	0.450	22,900
2022-05-25	0.350	0.400	0.350	0.400	0.400	34,100
2022-05-24	0.400	0.400	0.400	0.400	0.400	9,410
2022-05-20	0.350	0.350	0.350	0.350	0.350	450
2022-05-19	0.400	0.400	0.350	0.350	0.350	4,210
2022-05-18	0.400	0.400	0.300	0.350	0.350	653,900
2022-05-17	0.450	0.500	0.450	0.450	0.450	100,445
2022-05-16	0.500	0.500	0.450	0.450	0.450	52,840
2022-05-13	0.500	0.500	0.500	0.500	0.500	3,200
2022-05-12	0.500	0.550	0.500	0.500	0.500	81,400
2022-05-11	0.500	0.500	0.500	0.500	0.500	0
2022-05-10	0.450	0.500	0.450	0.500	0.500	19,582
2022-05-09	0.400	0.500	0.400	0.500	0.500	3,680
2022-05-06	0.500	0.500	0.450	0.500	0.500	31,176
2022-05-05	0.500	0.500	0.450	0.500	0.500	38,784
2022-05-04	0.500	0.500	0.500	0.500	0.500	14,200
2022-05-03	0.450	0.450	0.450	0.450	0.450	2,261
2022-05-02	0.450	0.450	0.450	0.450	0.450	108,360
2022-04-29	0.400	0.450	0.400	0.450	0.450	77,300
2022-04-28	0.400	0.400	0.400	0.400	0.400	14,005
2022-04-27	0.400	0.400	0.400	0.400	0.400	0
2022-04-26	0.350	0.400	0.350	0.400	0.400	249,200
2022-04-25	0.400	0.450	0.400	0.400	0.400	154,649
2022-04-22	0.450	0.450	0.450	0.450	0.450	200
2022-04-21	0.450	0.500	0.450	0.450	0.450	128,081
2022-04-20	0.500	0.500	0.450	0.450	0.450	6,400
2022-04-19	0.450	0.450	0.450	0.450	0.450	42,101
2022-04-18	0.450	0.500	0.450	0.450	0.450	57,700
2022-04-14	0.500	0.500	0.450	0.450	0.450	57,820
2022-04-13	0.450	0.450	0.400	0.450	0.450	190,910
2022-04-12	0.600	0.600	0.300	0.400	0.400	2,334,871

← NewerPage 19 of 19 · 1,136 trading days

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.