Lara Exploration Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.970	0.990	0.950	0.990	0.990	23,200
2024-05-28	0.930	0.940	0.900	0.940	0.940	56,400
2024-05-27	0.920	0.920	0.900	0.900	0.900	6,100
2024-05-24	0.920	0.920	0.900	0.900	0.900	8,800
2024-05-23	0.920	0.920	0.920	0.920	0.920	0
2024-05-22	0.900	0.920	0.870	0.920	0.920	27,700
2024-05-21	0.860	0.900	0.860	0.870	0.870	32,700
2024-05-17	0.920	0.920	0.750	0.850	0.850	87,000
2024-05-16	0.950	0.950	0.920	0.920	0.920	34,900
2024-05-15	0.930	0.930	0.930	0.930	0.930	100
2024-05-14	0.900	0.930	0.900	0.930	0.930	25,300
2024-05-13	0.870	0.900	0.870	0.880	0.880	25,900
2024-05-10	0.870	0.870	0.870	0.870	0.870	100
2024-05-09	0.870	0.870	0.870	0.870	0.870	5,000
2024-05-08	0.920	0.920	0.870	0.870	0.870	91,000
2024-05-07	0.940	0.950	0.940	0.950	0.950	12,000
2024-05-06	0.850	0.950	0.840	0.950	0.950	60,700
2024-05-03	0.800	0.840	0.800	0.840	0.840	53,100
2024-05-02	0.800	0.800	0.800	0.800	0.800	20,000
2024-05-01	0.820	0.820	0.820	0.820	0.820	0
2024-04-30	0.820	0.820	0.820	0.820	0.820	2,600
2024-04-29	0.840	0.840	0.840	0.840	0.840	6,000
2024-04-26	0.830	0.840	0.790	0.810	0.810	16,500
2024-04-25	0.810	0.830	0.750	0.800	0.800	195,200
2024-04-24	0.850	0.850	0.780	0.780	0.780	14,000
2024-04-23	0.790	0.820	0.790	0.810	0.810	7,800
2024-04-22	0.770	0.770	0.720	0.750	0.750	110,000
2024-04-19	0.770	0.820	0.740	0.820	0.820	95,900
2024-04-18	0.700	0.730	0.700	0.730	0.730	22,200
2024-04-17	0.700	0.730	0.700	0.700	0.700	31,200
2024-04-16	0.620	0.630	0.620	0.630	0.630	13,200
2024-04-15	0.620	0.630	0.620	0.630	0.630	20,700
2024-04-12	0.610	0.610	0.610	0.610	0.610	1,700
2024-04-11	0.650	0.650	0.620	0.620	0.620	5,300
2024-04-10	0.650	0.650	0.650	0.650	0.650	0
2024-04-09	0.610	0.650	0.610	0.650	0.650	14,000
2024-04-08	0.590	0.660	0.590	0.660	0.660	32,600
2024-04-05	0.600	0.600	0.600	0.600	0.600	0
2024-04-04	0.550	0.630	0.550	0.600	0.600	46,600
2024-04-03	0.540	0.540	0.530	0.530	0.530	8,500
2024-04-02	0.520	0.540	0.520	0.540	0.540	37,600
2024-04-01	0.510	0.510	0.500	0.510	0.510	17,500
2024-03-28	0.540	0.540	0.530	0.530	0.530	62,200
2024-03-27	0.500	0.530	0.500	0.530	0.530	38,500
2024-03-26	0.490	0.500	0.490	0.500	0.500	6,100
2024-03-25	0.490	0.500	0.490	0.500	0.500	20,500
2024-03-22	0.520	0.520	0.520	0.520	0.520	4,800
2024-03-21	0.520	0.520	0.520	0.520	0.520	3,000
2024-03-20	0.530	0.530	0.470	0.520	0.520	1,721,900
2024-03-19	0.500	0.500	0.500	0.500	0.500	11,400
2024-03-18	0.490	0.500	0.490	0.490	0.490	21,500
2024-03-15	0.470	0.470	0.470	0.470	0.470	4,000
2024-03-14	0.470	0.470	0.450	0.450	0.450	6,500
2024-03-13	0.470	0.470	0.450	0.450	0.450	42,600
2024-03-12	0.510	0.510	0.460	0.460	0.460	126,000
2024-03-11	0.540	0.540	0.490	0.490	0.490	83,300
2024-03-08	0.570	0.570	0.530	0.540	0.540	48,000
2024-03-07	0.560	0.580	0.560	0.580	0.580	5,400
2024-03-06	0.580	0.600	0.580	0.590	0.590	9,600
2024-03-05	0.580	0.580	0.570	0.570	0.570	10,000

← NewerPage 11 of 21 · 1,259 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.