Lara Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,800 |
| 2024-08-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,800 |
| 2024-08-20 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 7,700 |
| 2024-08-19 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 17,100 |
| 2024-08-16 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 12,300 |
| 2024-08-15 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 6,600 |
| 2024-08-14 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-08-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,500 |
| 2024-08-12 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 24,900 |
| 2024-08-09 | 1.060 | 1.070 | 0.970 | 1.000 | 1.000 | 45,800 |
| 2024-08-08 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 54,500 |
| 2024-08-07 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 15,900 |
| 2024-08-06 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 7,100 |
| 2024-08-02 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 4,000 |
| 2024-08-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 11,100 |
| 2024-07-31 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 22,500 |
| 2024-07-30 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 14,300 |
| 2024-07-29 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 55,700 |
| 2024-07-26 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2024-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,200 |
| 2024-07-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 7,700 |
| 2024-07-23 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 15,900 |
| 2024-07-22 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 1,400 |
| 2024-07-19 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 22,500 |
| 2024-07-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 17,600 |
| 2024-07-17 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 18,800 |
| 2024-07-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,400 |
| 2024-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 700 |
| 2024-07-12 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 11,500 |
| 2024-07-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2024-07-10 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 6,000 |
| 2024-07-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-07-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-07-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 500 |
| 2024-07-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,500 |
| 2024-07-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,600 |
| 2024-07-02 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 17,200 |
| 2024-06-28 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 7,700 |
| 2024-06-27 | 1.010 | 1.070 | 1.010 | 1.040 | 1.040 | 3,900 |
| 2024-06-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2024-06-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2024-06-24 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 25,200 |
| 2024-06-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,000 |
| 2024-06-20 | 1.040 | 1.050 | 0.960 | 1.010 | 1.010 | 80,800 |
| 2024-06-19 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,000 |
| 2024-06-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 700 |
| 2024-06-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2024-06-14 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 500 |
| 2024-06-13 | 1.010 | 1.070 | 1.010 | 1.040 | 1.040 | 15,500 |
| 2024-06-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 300 |
| 2024-06-11 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 93,100 |
| 2024-06-10 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 22,500 |
| 2024-06-07 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 18,800 |
| 2024-06-06 | 1.230 | 1.230 | 1.110 | 1.110 | 1.110 | 44,200 |
| 2024-06-05 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 9,800 |
| 2024-06-04 | 0.990 | 1.050 | 0.980 | 1.040 | 1.040 | 196,000 |
| 2024-06-03 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 1,600 |
| 2024-05-31 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 15,600 |
| 2024-05-30 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 20,100 |
| 2024-05-29 | 0.970 | 0.990 | 0.950 | 0.990 | 0.990 | 23,200 |
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.