Lavras Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.800 | 3.000 | 2.730 | 2.910 | 2.910 | 25,611 |
| 2026-10-16 | 2.910 | 2.910 | 2.690 | 2.750 | 2.750 | 18,996 |
| 2026-10-15 | 2.780 | 2.850 | 2.600 | 2.850 | 2.850 | 10,900 |
| 2026-10-14 | 2.980 | 3.000 | 2.650 | 2.760 | 2.760 | 18,600 |
| 2026-10-13 | 3.100 | 3.120 | 2.970 | 2.980 | 2.980 | 67,800 |
| 2026-10-09 | 3.100 | 3.100 | 2.980 | 3.090 | 3.090 | 9,900 |
| 2026-10-08 | 3.100 | 3.100 | 2.980 | 3.000 | 3.000 | 5,600 |
| 2026-10-07 | 2.990 | 3.040 | 2.900 | 2.950 | 2.950 | 10,000 |
| 2026-10-06 | 3.120 | 3.150 | 2.980 | 3.000 | 3.000 | 33,500 |
| 2026-10-05 | 2.950 | 3.275 | 2.950 | 3.070 | 3.070 | 28,200 |
| 2026-10-02 | 3.170 | 3.240 | 2.960 | 3.060 | 3.060 | 14,700 |
| 2026-10-01 | 2.930 | 3.220 | 2.900 | 3.150 | 3.150 | 2,700 |
| 2026-09-30 | 2.920 | 3.030 | 2.900 | 2.910 | 2.910 | 23,600 |
| 2026-09-29 | 3.100 | 3.100 | 2.930 | 3.070 | 3.070 | 20,100 |
| 2026-09-28 | 3.180 | 3.420 | 3.140 | 3.190 | 3.190 | 13,300 |
| 2026-09-25 | 3.270 | 3.400 | 3.170 | 3.180 | 3.180 | 31,000 |
| 2026-09-24 | 3.480 | 3.500 | 3.260 | 3.350 | 3.350 | 8,100 |
| 2026-09-23 | 3.680 | 3.680 | 3.350 | 3.350 | 3.350 | 3,400 |
| 2026-09-22 | 3.400 | 3.560 | 3.350 | 3.550 | 3.550 | 19,300 |
| 2026-09-21 | 3.770 | 3.770 | 3.340 | 3.530 | 3.530 | 18,100 |
| 2026-09-18 | 3.600 | 3.780 | 3.570 | 3.780 | 3.780 | 5,100 |
| 2026-09-17 | 3.510 | 3.630 | 3.500 | 3.540 | 3.540 | 3,300 |
| 2026-09-16 | 3.690 | 3.700 | 3.330 | 3.490 | 3.490 | 58,700 |
| 2026-09-15 | 3.890 | 3.890 | 3.620 | 3.660 | 3.660 | 21,400 |
| 2026-09-14 | 3.470 | 3.900 | 3.290 | 3.870 | 3.870 | 58,400 |
| 2026-09-11 | 3.460 | 3.480 | 3.250 | 3.420 | 3.420 | 30,800 |
| 2026-09-10 | 3.480 | 3.570 | 3.400 | 3.400 | 3.400 | 10,800 |
| 2026-09-09 | 3.610 | 3.610 | 3.480 | 3.480 | 3.480 | 20,800 |
| 2026-09-08 | 3.550 | 3.730 | 3.550 | 3.600 | 3.600 | 12,900 |
| 2026-09-04 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 6,600 |
| 2026-09-03 | 3.710 | 3.710 | 3.600 | 3.600 | 3.600 | 7,400 |
| 2026-09-02 | 3.610 | 3.800 | 3.610 | 3.720 | 3.720 | 5,800 |
| 2026-09-01 | 3.680 | 3.710 | 3.630 | 3.630 | 3.630 | 14,000 |
| 2026-08-31 | 3.660 | 3.690 | 3.600 | 3.690 | 3.690 | 5,000 |
| 2026-08-28 | 3.890 | 3.890 | 3.610 | 3.610 | 3.610 | 20,800 |
| 2026-08-27 | 3.660 | 3.765 | 3.620 | 3.700 | 3.700 | 17,800 |
| 2026-08-26 | 3.830 | 3.890 | 3.670 | 3.810 | 3.810 | 57,100 |
| 2026-08-25 | 3.520 | 3.900 | 3.520 | 3.850 | 3.850 | 63,600 |
| 2026-08-24 | 3.470 | 3.950 | 3.250 | 3.790 | 3.790 | 239,300 |
| 2026-08-21 | 2.990 | 3.400 | 2.990 | 3.190 | 3.190 | 68,000 |
| 2026-08-20 | 3.020 | 3.230 | 2.750 | 2.900 | 2.900 | 19,000 |
| 2026-08-19 | 3.240 | 3.330 | 2.760 | 2.760 | 2.760 | 13,100 |
| 2026-08-18 | 3.250 | 3.300 | 2.985 | 3.280 | 3.280 | 45,100 |
| 2026-08-17 | 3.170 | 3.410 | 3.100 | 3.340 | 3.340 | 43,900 |
| 2026-08-14 | 2.870 | 3.140 | 2.870 | 3.130 | 3.130 | 106,700 |
| 2026-08-13 | 2.800 | 2.900 | 2.770 | 2.850 | 2.850 | 42,400 |
| 2026-08-12 | 2.640 | 3.050 | 2.640 | 2.820 | 2.820 | 119,500 |
| 2026-08-11 | 2.420 | 2.680 | 2.400 | 2.650 | 2.650 | 41,000 |
| 2026-08-10 | 2.150 | 2.490 | 2.140 | 2.430 | 2.430 | 44,500 |
| 2026-08-07 | 2.130 | 2.210 | 2.130 | 2.140 | 2.140 | 20,000 |
| 2026-08-06 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 27,700 |
| 2026-08-05 | 1.860 | 1.950 | 1.850 | 1.850 | 1.850 | 254,900 |
| 2026-08-04 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 49,700 |
| 2026-07-31 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 2,200 |
| 2026-07-30 | 1.810 | 1.850 | 1.800 | 1.840 | 1.840 | 30,500 |
| 2026-07-29 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 21,700 |
| 2026-07-28 | 1.830 | 1.890 | 1.820 | 1.830 | 1.830 | 27,400 |
| 2026-07-27 | 1.810 | 1.850 | 1.800 | 1.800 | 1.800 | 19,300 |
| 2026-07-24 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 18,200 |
| 2026-07-23 | 1.860 | 1.860 | 1.830 | 1.850 | 1.850 | 19,200 |
Page 1 of 5 · 251 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.