Lavras Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.400	2.510	2.360	2.500	2.500	42,400
2024-11-18	2.470	2.550	2.470	2.500	2.500	22,820
2024-11-15	2.230	2.400	2.230	2.350	2.350	54,826
2024-11-14	2.200	2.320	2.200	2.320	2.320	39,200
2024-11-13	2.250	2.330	2.210	2.250	2.250	19,077
2024-11-12	2.320	2.320	2.250	2.260	2.260	33,583
2024-11-11	2.460	2.460	2.330	2.350	2.350	9,400
2024-11-08	2.500	2.570	2.500	2.570	2.570	6,200
2024-11-07	2.300	2.600	2.250	2.570	2.570	168,210
2024-11-06	2.320	2.400	2.250	2.330	2.330	51,362
2024-11-05	2.420	2.440	2.420	2.440	2.440	2,015
2024-11-04	2.440	2.440	2.400	2.440	2.440	869
2024-11-01	2.560	2.560	2.400	2.420	2.420	16,157
2024-10-31	2.500	2.520	2.480	2.520	2.520	4,400
2024-10-30	2.560	2.560	2.500	2.550	2.550	2,850
2024-10-29	2.540	2.550	2.480	2.540	2.540	12,000
2024-10-28	2.530	2.580	2.480	2.480	2.480	12,634
2024-10-25	2.530	2.560	2.530	2.530	2.530	2,900
2024-10-24	2.580	2.580	2.550	2.565	2.565	16,150
2024-10-23	2.600	2.630	2.540	2.600	2.600	2,400
2024-10-22	2.570	2.580	2.570	2.580	2.580	10,940
2024-10-21	2.610	2.630	2.570	2.630	2.630	13,860
2024-10-18	2.540	2.640	2.470	2.640	2.640	450,902
2024-10-17	2.580	2.580	2.500	2.540	2.540	19,740
2024-10-16	2.550	2.640	2.335	2.640	2.640	274,799
2024-10-15	2.420	2.590	2.420	2.570	2.570	38,804
2024-10-11	2.570	2.600	2.470	2.470	2.470	27,600
2024-10-10	2.390	2.590	2.370	2.530	2.530	24,211
2024-10-09	2.480	2.480	2.420	2.420	2.420	1,606
2024-10-08	2.420	2.420	2.360	2.400	2.400	27,700
2024-10-07	2.530	2.530	2.400	2.450	2.450	1,400
2024-10-04	2.400	2.530	2.370	2.530	2.530	14,700
2024-10-03	2.500	2.500	2.450	2.450	2.450	2,700
2024-10-02	2.570	2.570	2.420	2.480	2.480	6,159
2024-10-01	2.500	2.550	2.500	2.550	2.550	2,700
2024-09-30	2.560	2.560	2.550	2.550	2.550	3,700
2024-09-27	2.550	2.590	2.550	2.590	2.590	8,561
2024-09-26	2.630	2.630	2.570	2.600	2.600	8,050
2024-09-25	2.640	2.640	2.550	2.550	2.550	3,180
2024-09-24	2.500	2.640	2.490	2.630	2.630	104,152
2024-09-23	2.440	2.550	2.370	2.550	2.550	37,804
2024-09-20	2.460	2.550	2.450	2.550	2.550	4,040
2024-09-19	2.540	2.540	2.460	2.460	2.460	22,800
2024-09-18	2.510	2.680	2.400	2.510	2.510	110,901
2024-09-17	2.590	2.590	2.430	2.490	2.490	109,579
2024-09-16	2.630	2.650	2.300	2.600	2.600	245,504
2024-09-13	2.700	2.765	2.630	2.680	2.680	22,333
2024-09-12	2.500	2.730	2.490	2.700	2.700	272,861
2024-09-11	2.390	2.570	2.310	2.550	2.550	36,731
2024-09-10	2.310	2.650	1.850	2.500	2.500	299,783
2024-09-09	2.620	2.620	2.300	2.320	2.320	79,251
2024-09-06	2.550	2.600	2.530	2.570	2.570	6,390
2024-09-05	2.650	2.670	2.550	2.640	2.640	24,331
2024-09-04	2.630	2.650	2.610	2.650	2.650	10,600
2024-09-03	2.550	2.600	2.490	2.600	2.600	37,787
2024-08-30	2.520	2.590	2.520	2.590	2.590	3,778
2024-08-29	2.550	2.600	2.520	2.555	2.555	1,800
2024-08-28	2.550	2.570	2.410	2.515	2.515	28,783
2024-08-27	2.550	2.570	2.510	2.570	2.570	9,616
2024-08-26	2.520	2.650	2.455	2.550	2.550	99,680

← NewerPage 9 of 19 · 1,135 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.