Australia markets open in 9 hours 27 minutes

Lavras Gold Corp. (LGC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.6100+0.0300 (+1.90%)
As of 10:09AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.62001.63001.56001.61001.610039,240
08 May 20241.61001.63001.58001.58001.5800144,695
07 May 20241.54001.55001.53001.55001.550027,400
06 May 20241.41001.55001.41001.52001.520041,032
03 May 20241.40001.48001.40001.45001.450021,400
02 May 20241.42001.42001.36001.38001.380030,944
01 May 20241.44001.45001.40001.40001.400036,224
30 Apr 20241.44001.44001.40001.40001.400014,980
29 Apr 20241.43001.44001.40001.44001.44006,370
26 Apr 20241.45001.50001.38001.43001.430021,650
25 Apr 20241.50001.50001.44001.48001.480020,100
24 Apr 20241.48001.51001.48001.51001.51007,200
23 Apr 20241.43001.53001.43001.48001.480018,375
22 Apr 20241.63001.63001.44001.44001.4400109,144
19 Apr 20241.58001.69001.51001.63001.630058,904
18 Apr 20241.64001.64001.55001.59001.590030,210
17 Apr 20241.57001.59001.53001.53001.530028,008
16 Apr 20241.55001.56001.40001.54001.5400162,871
15 Apr 20241.68001.68001.50001.60001.6000146,148
12 Apr 20241.68001.68001.61001.66001.660018,145
11 Apr 20241.62001.67001.57001.59001.590033,500
10 Apr 20241.55001.64001.53001.64001.640041,130
09 Apr 20241.45501.66001.45501.54001.5400525,700
08 Apr 20241.45001.48501.45001.47001.470034,400
05 Apr 20241.49001.57001.48001.49001.490023,350
04 Apr 20241.45001.52001.39001.49001.490070,062
03 Apr 20241.51001.57001.45001.45001.450031,157
02 Apr 20241.48001.55001.42001.48001.480068,925
01 Apr 20241.49001.53001.42001.45001.450094,140
28 Mar 20241.40001.47001.21001.47001.4700265,177
27 Mar 20241.35001.37001.31001.37001.370022,800
26 Mar 20241.44001.47001.30001.30001.300051,700
25 Mar 20241.35001.47001.34001.47001.470088,803
22 Mar 20241.37001.37001.28001.34001.340010,600
21 Mar 20241.32001.40001.26001.35001.3500120,127
20 Mar 20241.10001.40000.97001.40001.4000687,769
19 Mar 20241.22001.22001.08001.08001.080055,417
18 Mar 20241.23001.25001.20001.20001.200010,564
15 Mar 20241.30001.30001.17001.25001.250029,900
14 Mar 20241.27001.29001.20001.29001.290045,100
13 Mar 20241.20001.30001.17001.21001.2100130,800
12 Mar 20241.17001.24001.10001.16001.1600116,230
11 Mar 20241.06001.21001.06001.15001.150065,000
08 Mar 20241.03001.12000.97001.10001.100029,300
07 Mar 20241.03001.09000.95001.05001.050095,965
06 Mar 20240.86001.09000.81001.00001.0000267,749
05 Mar 20240.80000.87000.80000.86000.860054,500
04 Mar 20240.85000.85000.83000.83000.830019,077
01 Mar 20240.80000.83000.75000.83000.830076,769
29 Feb 20241.01001.02000.77000.82000.8200293,329
28 Feb 20241.03001.03001.01001.01001.010046,805
27 Feb 20240.98001.03000.97000.99000.990074,759
26 Feb 20241.03001.07001.03001.05001.050011,900
23 Feb 20241.06001.06001.03001.03001.03004,700
22 Feb 20241.09001.10001.05001.06001.06009,209
21 Feb 20241.08001.10001.05001.05001.05006,100
20 Feb 20240.99001.10000.99001.10001.1000117,348
16 Feb 20241.00001.01001.00001.01001.0100107,500
15 Feb 20241.00001.00000.98000.98000.98005,000
14 Feb 20241.00001.00000.98001.00001.000024,400
13 Feb 20241.03001.03000.95000.98000.9800107,925
12 Feb 20241.00001.05001.00001.03001.03006,300
09 Feb 20241.04001.04000.98000.98000.980033,409
08 Feb 20241.05001.07001.04001.04001.040025,040
07 Feb 20241.03001.06001.02001.03001.030024,400
06 Feb 20241.10001.14001.02001.02001.0200152,400
05 Feb 20241.09001.15001.07001.12001.120038,900
02 Feb 20241.10001.10001.07001.09001.090010,252
01 Feb 20241.20001.20001.06001.10001.1000139,800
31 Jan 20241.19001.28001.18001.20001.200059,896
30 Jan 20241.14001.20001.08001.12001.1200111,350
29 Jan 20241.03001.24000.90001.06001.0600403,000
26 Jan 20241.09001.12001.02001.02001.020033,100
25 Jan 20241.13001.13001.06001.08001.080078,210
24 Jan 20241.12001.15001.05001.15001.150083,311
23 Jan 20240.95001.13000.95001.12001.1200157,500
22 Jan 20240.93000.99000.90000.95000.950099,500
19 Jan 20240.91000.96000.91000.95000.950019,568
18 Jan 20240.92000.92000.92000.92000.92001,000
17 Jan 20240.91000.91000.91000.91000.91008,500
16 Jan 20240.90000.92500.90000.92500.92508,500
15 Jan 20240.93000.93000.89000.90000.900038,178
12 Jan 20240.92000.92000.90000.92000.920033,600
11 Jan 20240.95000.95000.95000.95000.9500500
10 Jan 20240.92000.94000.92000.92000.92007,800
09 Jan 20240.95000.95000.93000.93000.93004,000
08 Jan 20240.88000.93000.88000.93000.930010,824
05 Jan 20240.93000.93000.90000.90000.900032,197
04 Jan 20240.90000.91000.90000.91000.91001,100
03 Jan 20240.92000.94000.90000.90000.900024,689
02 Jan 20240.91000.94000.90000.94000.940034,697
29 Dec 20230.92000.96000.90000.96000.960032,500
28 Dec 20230.95000.95000.95000.95000.95009,800
27 Dec 20230.95001.03000.90000.95000.950084,470
22 Dec 20230.95000.95000.90000.93000.930023,850
21 Dec 20230.94000.94000.90000.90000.900027,600
20 Dec 20230.92000.92000.90000.91500.915028,900
19 Dec 20230.94000.94000.92000.92000.92006,500
18 Dec 20230.97000.97000.94000.94000.94007,900
15 Dec 20230.92000.92000.92000.92000.92001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...