Lara Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.830 | 3.840 | 3.810 | 3.810 | 3.810 | 3,522 |
| 2026-10-15 | 3.830 | 3.850 | 3.830 | 3.830 | 3.830 | 2,100 |
| 2026-10-14 | 3.860 | 3.860 | 3.810 | 3.840 | 3.840 | 4,300 |
| 2026-10-13 | 4.100 | 4.100 | 3.860 | 3.860 | 3.860 | 17,700 |
| 2026-10-09 | 4.090 | 4.150 | 4.090 | 4.150 | 4.150 | 200 |
| 2026-10-08 | 3.990 | 4.200 | 3.850 | 4.090 | 4.090 | 57,400 |
| 2026-10-07 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 4,600 |
| 2026-10-06 | 3.830 | 4.110 | 3.830 | 4.010 | 4.010 | 10,500 |
| 2026-10-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 700 |
| 2026-10-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 600 |
| 2026-10-01 | 3.800 | 3.840 | 3.750 | 3.750 | 3.750 | 3,300 |
| 2026-09-30 | 3.920 | 3.920 | 3.770 | 3.800 | 3.800 | 21,500 |
| 2026-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2026-09-28 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 2,700 |
| 2026-09-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 14,400 |
| 2026-09-24 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 300 |
| 2026-09-23 | 4.090 | 4.110 | 4.090 | 4.110 | 4.110 | 1,705 |
| 2026-09-22 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 700 |
| 2026-09-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 600 |
| 2026-09-18 | 4.070 | 4.120 | 3.950 | 4.120 | 4.120 | 20,600 |
| 2026-09-17 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 2,500 |
| 2026-09-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-09-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 300 |
| 2026-09-14 | 3.920 | 4.100 | 3.910 | 4.060 | 4.060 | 8,300 |
| 2026-09-11 | 4.260 | 4.260 | 3.420 | 4.240 | 4.240 | 23,200 |
| 2026-09-10 | 4.250 | 4.320 | 4.250 | 4.280 | 4.280 | 900 |
| 2026-09-09 | 4.300 | 4.320 | 4.250 | 4.320 | 4.320 | 22,800 |
| 2026-09-08 | 4.290 | 4.300 | 4.290 | 4.300 | 4.300 | 4,200 |
| 2026-09-04 | 4.310 | 4.310 | 4.250 | 4.260 | 4.260 | 6,400 |
| 2026-09-03 | 4.330 | 4.330 | 4.290 | 4.290 | 4.290 | 2,900 |
| 2026-09-02 | 4.340 | 4.340 | 4.270 | 4.270 | 4.270 | 2,600 |
| 2026-09-01 | 4.330 | 4.370 | 4.270 | 4.270 | 4.270 | 18,400 |
| 2026-08-31 | 4.420 | 4.420 | 4.380 | 4.380 | 4.380 | 13,600 |
| 2026-08-28 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 2,500 |
| 2026-08-27 | 4.630 | 4.690 | 4.620 | 4.690 | 4.690 | 8,800 |
| 2026-08-26 | 4.640 | 4.690 | 4.630 | 4.650 | 4.650 | 2,700 |
| 2026-08-25 | 4.670 | 4.670 | 4.600 | 4.670 | 4.670 | 8,200 |
| 2026-08-24 | 4.550 | 4.670 | 4.550 | 4.670 | 4.670 | 19,000 |
| 2026-08-21 | 4.450 | 4.680 | 4.450 | 4.680 | 4.680 | 19,400 |
| 2026-08-20 | 4.320 | 4.420 | 4.320 | 4.380 | 4.380 | 6,000 |
| 2026-08-19 | 4.410 | 4.490 | 4.320 | 4.380 | 4.380 | 17,200 |
| 2026-08-18 | 4.200 | 4.510 | 4.200 | 4.510 | 4.510 | 18,400 |
| 2026-08-17 | 4.140 | 4.230 | 4.130 | 4.220 | 4.220 | 9,800 |
| 2026-08-14 | 4.030 | 4.120 | 4.030 | 4.120 | 4.120 | 1,100 |
| 2026-08-13 | 4.100 | 4.140 | 4.010 | 4.010 | 4.010 | 800 |
| 2026-08-12 | 4.040 | 4.050 | 3.960 | 4.050 | 4.050 | 5,800 |
| 2026-08-11 | 3.950 | 4.050 | 3.910 | 4.050 | 4.050 | 2,100 |
| 2026-08-10 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 2,400 |
| 2026-08-07 | 4.000 | 4.000 | 3.780 | 4.000 | 4.000 | 13,600 |
| 2026-08-06 | 3.980 | 4.000 | 3.970 | 4.000 | 4.000 | 8,100 |
| 2026-08-05 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 25,900 |
| 2026-08-04 | 3.970 | 4.000 | 3.930 | 3.930 | 3.930 | 4,100 |
| 2026-07-31 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 3,200 |
| 2026-07-30 | 4.100 | 4.130 | 4.090 | 4.090 | 4.090 | 300 |
| 2026-07-29 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 15,100 |
| 2026-07-28 | 4.150 | 4.150 | 4.010 | 4.020 | 4.020 | 27,200 |
| 2026-07-27 | 4.060 | 4.140 | 4.060 | 4.120 | 4.120 | 3,200 |
| 2026-07-24 | 4.020 | 4.140 | 4.010 | 4.140 | 4.140 | 1,500 |
| 2026-07-23 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 2,600 |
| 2026-07-22 | 4.090 | 4.090 | 3.870 | 3.990 | 3.990 | 5,700 |
Page 1 of 21 · 1,255 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.