Lara Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 2,100 |
| 2024-11-15 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 10,100 |
| 2024-11-14 | 1.510 | 1.530 | 1.470 | 1.530 | 1.530 | 17,600 |
| 2024-11-13 | 1.530 | 1.600 | 1.530 | 1.590 | 1.590 | 60,200 |
| 2024-11-12 | 1.470 | 1.530 | 1.460 | 1.500 | 1.500 | 23,700 |
| 2024-11-11 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 5,800 |
| 2024-11-08 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 9,600 |
| 2024-11-07 | 1.390 | 1.530 | 1.390 | 1.530 | 1.530 | 18,300 |
| 2024-11-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,100 |
| 2024-11-05 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 5,000 |
| 2024-11-04 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 27,000 |
| 2024-11-01 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 38,900 |
| 2024-10-31 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 9,400 |
| 2024-10-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,200 |
| 2024-10-29 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 28,800 |
| 2024-10-28 | 1.570 | 1.600 | 1.490 | 1.500 | 1.500 | 13,200 |
| 2024-10-25 | 1.560 | 1.620 | 1.550 | 1.600 | 1.600 | 21,800 |
| 2024-10-24 | 1.440 | 1.670 | 1.430 | 1.560 | 1.560 | 25,500 |
| 2024-10-23 | 1.370 | 1.440 | 1.370 | 1.400 | 1.400 | 34,800 |
| 2024-10-22 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 19,300 |
| 2024-10-21 | 1.400 | 1.410 | 1.360 | 1.380 | 1.380 | 13,100 |
| 2024-10-18 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 13,600 |
| 2024-10-17 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 55,100 |
| 2024-10-16 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 30,100 |
| 2024-10-15 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 29,300 |
| 2024-10-11 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 149,800 |
| 2024-10-10 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 378,700 |
| 2024-10-09 | 1.090 | 1.110 | 1.050 | 1.110 | 1.110 | 42,000 |
| 2024-10-08 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 3,500 |
| 2024-10-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2024-10-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-10-03 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 20,500 |
| 2024-10-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 5,600 |
| 2024-10-01 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 15,900 |
| 2024-09-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,100 |
| 2024-09-27 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 2,300 |
| 2024-09-26 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 19,800 |
| 2024-09-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 34,200 |
| 2024-09-24 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 2,800 |
| 2024-09-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-09-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6,200 |
| 2024-09-19 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 5,000 |
| 2024-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-09-17 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 37,100 |
| 2024-09-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,900 |
| 2024-09-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2024-09-12 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 10,200 |
| 2024-09-11 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 73,900 |
| 2024-09-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-09-09 | 1.100 | 1.140 | 1.020 | 1.140 | 1.140 | 45,800 |
| 2024-09-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 5,700 |
| 2024-09-05 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 28,500 |
| 2024-09-04 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 8,100 |
| 2024-09-03 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 31,600 |
| 2024-08-30 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 30,800 |
| 2024-08-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 14,000 |
| 2024-08-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-08-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 23,500 |
| 2024-08-26 | 1.040 | 1.060 | 0.960 | 0.960 | 0.960 | 13,100 |
| 2024-08-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,000 |
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.