Lavras Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.350 | 3.400 | 3.250 | 3.280 | 3.280 | 104,600 |
| 2026-01-28 | 3.410 | 3.410 | 3.330 | 3.370 | 3.370 | 65,100 |
| 2026-01-27 | 3.380 | 3.430 | 3.280 | 3.310 | 3.310 | 94,100 |
| 2026-01-26 | 3.400 | 3.490 | 3.320 | 3.320 | 3.320 | 198,000 |
| 2026-01-23 | 3.450 | 3.460 | 3.400 | 3.400 | 3.400 | 153,900 |
| 2026-01-22 | 3.400 | 3.600 | 3.360 | 3.400 | 3.400 | 805,900 |
| 2026-01-21 | 3.800 | 3.880 | 3.790 | 3.830 | 3.830 | 31,000 |
| 2026-01-20 | 3.900 | 3.900 | 3.750 | 3.830 | 3.830 | 57,000 |
| 2026-01-19 | 4.010 | 4.220 | 3.970 | 3.990 | 3.990 | 19,984 |
| 2026-01-16 | 3.900 | 3.960 | 3.610 | 3.790 | 3.790 | 80,798 |
| 2026-01-15 | 4.150 | 4.210 | 3.930 | 3.930 | 3.930 | 87,340 |
| 2026-01-14 | 4.050 | 4.300 | 4.050 | 4.150 | 4.150 | 87,450 |
| 2026-01-13 | 3.850 | 4.110 | 3.850 | 4.035 | 4.035 | 65,934 |
| 2026-01-12 | 3.900 | 4.050 | 3.900 | 3.900 | 3.900 | 72,320 |
| 2026-01-09 | 3.440 | 4.190 | 3.440 | 3.850 | 3.850 | 179,057 |
| 2026-01-08 | 3.490 | 3.490 | 3.420 | 3.490 | 3.490 | 42,052 |
| 2026-01-07 | 3.410 | 3.520 | 3.380 | 3.500 | 3.500 | 105,513 |
| 2026-01-06 | 3.470 | 3.600 | 3.380 | 3.435 | 3.435 | 98,420 |
| 2026-01-05 | 3.460 | 3.580 | 3.420 | 3.440 | 3.440 | 186,091 |
| 2026-01-02 | 3.430 | 3.480 | 3.350 | 3.400 | 3.400 | 42,431 |
| 2025-12-31 | 3.330 | 3.450 | 3.330 | 3.430 | 3.430 | 67,575 |
| 2025-12-30 | 3.270 | 3.490 | 3.270 | 3.490 | 3.490 | 66,026 |
| 2025-12-29 | 3.350 | 3.350 | 3.110 | 3.290 | 3.290 | 42,236 |
| 2025-12-24 | 3.380 | 3.470 | 3.000 | 3.300 | 3.300 | 37,181 |
| 2025-12-23 | 3.390 | 3.460 | 3.330 | 3.460 | 3.460 | 69,633 |
| 2025-12-22 | 3.300 | 3.440 | 3.230 | 3.440 | 3.440 | 57,369 |
| 2025-12-19 | 3.240 | 3.350 | 3.160 | 3.170 | 3.170 | 63,955 |
| 2025-12-18 | 3.240 | 3.340 | 3.130 | 3.270 | 3.270 | 48,469 |
| 2025-12-17 | 3.200 | 3.220 | 3.050 | 3.200 | 3.200 | 73,439 |
| 2025-12-16 | 3.230 | 3.250 | 3.160 | 3.210 | 3.210 | 8,800 |
| 2025-12-15 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 24,258 |
| 2025-12-12 | 3.180 | 3.300 | 3.100 | 3.300 | 3.300 | 17,489 |
| 2025-12-11 | 2.960 | 3.090 | 2.900 | 3.040 | 3.040 | 67,232 |
| 2025-12-10 | 3.100 | 3.250 | 2.950 | 2.970 | 2.970 | 33,171 |
| 2025-12-09 | 3.390 | 3.400 | 3.200 | 3.200 | 3.200 | 22,268 |
| 2025-12-08 | 3.440 | 3.440 | 3.270 | 3.350 | 3.350 | 14,628 |
| 2025-12-05 | 3.380 | 3.470 | 3.330 | 3.470 | 3.470 | 23,700 |
| 2025-12-04 | 3.410 | 3.450 | 3.370 | 3.370 | 3.370 | 33,500 |
| 2025-12-03 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 13,530 |
| 2025-12-02 | 3.350 | 3.510 | 3.210 | 3.360 | 3.360 | 28,700 |
| 2025-12-01 | 3.450 | 3.520 | 3.320 | 3.360 | 3.360 | 76,553 |
| 2025-11-28 | 3.100 | 3.520 | 3.100 | 3.520 | 3.520 | 42,725 |
| 2025-11-27 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 4,050 |
| 2025-11-26 | 3.080 | 3.200 | 3.000 | 3.000 | 3.000 | 52,587 |
| 2025-11-25 | 2.810 | 3.000 | 2.770 | 3.000 | 3.000 | 79,753 |
| 2025-11-24 | 2.850 | 2.850 | 2.690 | 2.800 | 2.800 | 22,725 |
| 2025-11-21 | 2.750 | 2.980 | 2.720 | 2.720 | 2.720 | 5,483 |
| 2025-11-20 | 2.850 | 2.880 | 2.750 | 2.750 | 2.750 | 7,481 |
| 2025-11-19 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 5,974 |
| 2025-11-18 | 2.700 | 2.890 | 2.700 | 2.790 | 2.790 | 26,300 |
| 2025-11-17 | 2.890 | 3.050 | 2.640 | 2.710 | 2.710 | 50,301 |
| 2025-11-14 | 3.080 | 3.080 | 2.810 | 2.810 | 2.810 | 6,418 |
| 2025-11-13 | 3.250 | 3.250 | 2.880 | 2.880 | 2.880 | 58,460 |
| 2025-11-12 | 3.000 | 3.300 | 2.990 | 3.210 | 3.210 | 225,500 |
| 2025-11-11 | 2.590 | 2.930 | 2.590 | 2.930 | 2.930 | 43,342 |
| 2025-11-10 | 2.310 | 2.560 | 2.280 | 2.480 | 2.480 | 51,975 |
| 2025-11-07 | 2.300 | 2.400 | 2.300 | 2.360 | 2.360 | 67,315 |
| 2025-11-06 | 2.540 | 2.540 | 2.220 | 2.280 | 2.280 | 22,500 |
| 2025-11-05 | 2.610 | 2.750 | 2.350 | 2.350 | 2.350 | 67,311 |
| 2025-11-04 | 2.740 | 2.810 | 2.510 | 2.620 | 2.620 | 44,948 |
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.