LMGC.V - Le Mare Gold Corp.

TSXV - TSXV Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.08500.08500.08500.08500.0850-
16 Jan 20200.08500.08500.08500.08500.0850-
15 Jan 20200.08500.08500.08500.08500.0850-
14 Jan 20200.08500.08500.08500.08500.0850-
13 Jan 20200.08500.08500.08500.08500.0850-
10 Jan 20200.08500.08500.08500.08500.0850-
09 Jan 20200.08500.08500.08500.08500.0850-
08 Jan 20200.08500.08500.08500.08500.0850-
07 Jan 20200.08500.08500.08500.08500.0850-
06 Jan 20200.08500.08500.08500.08500.0850-
03 Jan 20200.08500.08500.08500.08500.0850-
02 Jan 20200.08500.08500.08500.08500.0850-
31 Dec 20190.08500.08500.08500.08500.0850-
30 Dec 20190.08500.08500.08500.08500.0850-
27 Dec 20190.08500.08500.08500.08500.0850-
24 Dec 20190.08500.08500.08500.08500.0850-
23 Dec 20190.08500.08500.08500.08500.0850-
20 Dec 20190.08500.08500.08500.08500.0850-
19 Dec 20190.08500.08500.08500.08500.0850-
18 Dec 20190.08500.08500.08500.08500.0850-
17 Dec 20190.08500.08500.08500.08500.0850-
16 Dec 20190.08500.08500.08500.08500.0850-
13 Dec 20190.08500.08500.08500.08500.0850-
12 Dec 20190.08500.08500.08500.08500.0850-
11 Dec 20190.08500.08500.08500.08500.0850-
10 Dec 20190.08500.08500.08500.08500.0850-
09 Dec 20190.08500.08500.08500.08500.0850-
06 Dec 20190.08500.08500.08500.08500.0850-
05 Dec 20190.08500.08500.08500.08500.0850-
04 Dec 20190.08500.08500.08500.08500.0850-
03 Dec 20190.08500.08500.08500.08500.0850-
02 Dec 20190.08500.08500.08500.08500.0850-
29 Nov 20190.08500.08500.08500.08500.0850-
28 Nov 20190.08500.08500.08500.08500.0850-
27 Nov 20190.08500.08500.08500.08500.0850-
26 Nov 20190.08500.08500.08500.08500.0850-
25 Nov 20190.08500.08500.08500.08500.0850-
22 Nov 20190.08500.08500.08500.08500.0850-
21 Nov 20190.08500.08500.08500.08500.0850-
20 Nov 20190.08500.08500.08500.08500.0850-
19 Nov 20190.08500.08500.08500.08500.0850-
18 Nov 20190.08500.08500.08500.08500.0850-
15 Nov 20190.08500.08500.08500.08500.0850-
14 Nov 20190.08500.08500.08500.08500.0850-
13 Nov 20190.08500.08500.08500.08500.0850-
12 Nov 20190.08500.08500.08500.08500.0850-
11 Nov 20190.08500.08500.08500.08500.0850-
08 Nov 20190.07500.08500.07500.08500.0850163,760
07 Nov 20190.06500.07500.06500.07500.075065,628
06 Nov 20190.05500.05500.05500.05500.05505,578
05 Nov 20190.05000.05000.05000.05000.0500-
04 Nov 20190.05000.05000.05000.05000.05005,000
01 Nov 20190.05000.05000.05000.05000.0500-
31 Oct 20190.05000.05000.05000.05000.05005,775
30 Oct 20190.05000.05000.05000.05000.0500-
29 Oct 20190.05000.05000.05000.05000.05001,000
28 Oct 20190.06500.06500.06500.06500.0650-
25 Oct 20190.06500.06500.06500.06500.0650-
24 Oct 20190.06500.06500.06500.06500.06509,000
23 Oct 20190.06000.06500.06000.06500.065059,000
22 Oct 20190.05500.05500.05500.05500.0550-
21 Oct 20190.04500.05500.04500.05500.055024,000
18 Oct 20190.04000.04000.04000.04000.04003,580
17 Oct 20190.03500.03500.03500.03500.0350-
16 Oct 20190.03500.03500.03500.03500.03505,042
15 Oct 20190.03500.03500.03500.03500.0350-
11 Oct 20190.03500.03500.03500.03500.03502,000
10 Oct 20190.03500.03500.03500.03500.03502,000
09 Oct 20190.04000.04000.04000.04000.0400-
08 Oct 20190.04000.04000.04000.04000.0400-
07 Oct 20190.04000.04000.04000.04000.0400-
04 Oct 20190.04000.04000.04000.04000.0400-
03 Oct 20190.04000.04000.04000.04000.0400-
02 Oct 20190.04000.04000.04000.04000.04002,000
01 Oct 20190.04000.04000.04000.04000.0400-
30 Sep 20190.04000.04000.04000.04000.0400-
27 Sep 20190.04000.04000.04000.04000.0400-
26 Sep 20190.04000.04000.04000.04000.0400-
25 Sep 20190.04000.04000.04000.04000.04008,200
24 Sep 20190.04500.04500.04500.04500.0450-
23 Sep 20190.04500.04500.04500.04500.0450-
20 Sep 20190.04500.04500.04500.04500.0450-
19 Sep 20190.04500.04500.04500.04500.04504,000
18 Sep 20190.04000.04000.04000.04000.0400-
17 Sep 20190.04000.04000.04000.04000.04002,650
16 Sep 20190.04500.04500.04500.04500.0450-
13 Sep 20190.04500.04500.04500.04500.04501,000
12 Sep 20190.03500.03500.03500.03500.0350-
11 Sep 20190.03500.03500.03500.03500.0350-
10 Sep 20190.03500.03500.03500.03500.0350-
09 Sep 20190.04000.04000.03500.03500.035080,000
06 Sep 20190.04000.04000.04000.04000.04001,000
05 Sep 20190.04500.04500.04500.04500.0450-
04 Sep 20190.04500.04500.04500.04500.0450-
03 Sep 20190.04500.04500.04500.04500.0450-
30 Aug 20190.04500.04500.04500.04500.0450-
29 Aug 20190.04500.04500.04500.04500.04502,720
28 Aug 20190.05000.05000.05000.05000.05002,000
27 Aug 20190.05000.05000.05000.05000.0500-
26 Aug 20190.04500.05000.04500.05000.050043,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...