Australia markets closed

Lake Winn Resources Corp. (LWR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:16PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.03000.03000.03000.03000.0300140,000
13 June 20240.03000.03000.03000.03000.0300-
12 June 20240.03000.03000.03000.03000.0300208,000
11 June 20240.03500.03500.03500.03500.0350-
10 June 20240.03500.03500.03500.03500.0350-
07 June 20240.03500.03500.03500.03500.035020,000
06 June 20240.03500.03500.03500.03500.0350-
05 June 20240.03500.03500.03500.03500.0350-
04 June 20240.03500.03500.03500.03500.03505,000
03 June 20240.03500.03500.03500.03500.035010,000
31 May 20240.03500.03500.03500.03500.035025,000
30 May 20240.03500.03500.03500.03500.035025,000
29 May 20240.04000.04000.03500.03500.035025,000
28 May 20240.04000.04000.04000.04000.040010,000
27 May 20240.04500.04500.04000.04000.040021,000
24 May 20240.05000.05000.04500.04500.0450173,000
23 May 20240.05000.05500.04500.04500.04501,256,000
22 May 20240.04000.05000.04000.05000.0500935,000
21 May 20240.03500.03500.03500.03500.0350-
17 May 20240.03500.03500.03500.03500.0350-
16 May 20240.03000.03500.03000.03500.035041,000
15 May 20240.03500.03500.03500.03500.035025,000
14 May 20240.04000.04000.03500.03500.035065,300
13 May 20240.04000.04000.03500.03500.035092,000
10 May 20240.04500.04500.04000.04000.040024,000
09 May 20240.04500.04500.04000.04000.0400198,000
08 May 20240.05000.05000.04500.04500.045072,000
07 May 20240.05000.05000.05000.05000.0500100,000
06 May 20240.05500.05500.05500.05500.0550100,000
03 May 20240.06000.06000.06000.06000.0600-
02 May 20240.05500.06000.04000.06000.0600135,000
01 May 20240.05500.05500.05500.05500.0550-
30 Apr 20240.05500.05500.05500.05500.0550-
29 Apr 20240.07500.07500.05500.05500.055021,000
26 Apr 20240.06000.06000.06000.06000.0600-
25 Apr 20240.05500.06000.05500.06000.0600142,000
24 Apr 20240.05500.05500.05500.05500.0550-
23 Apr 20240.04500.05500.04500.05500.055094,100
22 Apr 20240.04000.06000.04000.06000.0600495,000
19 Apr 20240.03500.04000.03500.04000.040016,000
18 Apr 20240.04000.04000.04000.04000.0400-
17 Apr 20240.04000.04000.04000.04000.04003,000
16 Apr 20240.03500.03500.03500.03500.0350-
15 Apr 20240.03500.03500.03500.03500.0350-
12 Apr 20240.03500.03500.03500.03500.0350-
11 Apr 20240.03500.03500.03500.03500.035017,000
10 Apr 20240.03500.03500.03500.03500.0350-
09 Apr 20240.03500.03500.03500.03500.0350-
08 Apr 20240.03500.03500.03500.03500.0350-
05 Apr 20240.03500.03500.03500.03500.03501,000
04 Apr 20240.03500.03500.03500.03500.0350-
03 Apr 20240.03500.03500.03500.03500.03507,000
02 Apr 20240.03500.03500.03500.03500.0350-
01 Apr 20240.03500.03500.03500.03500.0350-
28 Mar 20240.03500.03500.03500.03500.0350-
27 Mar 20240.03500.03500.03500.03500.03507,000
26 Mar 20240.03500.03500.03000.03000.030048,000
25 Mar 20240.03000.03000.03000.03000.0300-
22 Mar 20240.03000.03000.03000.03000.0300-
21 Mar 20240.03000.03000.03000.03000.0300-
20 Mar 20240.03000.03000.03000.03000.0300-
19 Mar 20240.03000.03000.03000.03000.0300259,000
18 Mar 20240.03000.03000.03000.03000.0300-
15 Mar 20240.03000.03000.03000.03000.0300-
14 Mar 20240.03000.03000.03000.03000.030010,000
13 Mar 20240.03000.03500.03000.03500.03506,000
12 Mar 20240.03000.03000.03000.03000.0300336,000
11 Mar 20240.03000.03000.03000.03000.030011,000
08 Mar 20240.03500.03500.03500.03500.0350-
07 Mar 20240.03500.03500.03500.03500.0350-
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
01 Mar 20240.03500.03500.03500.03500.035010,000
29 Feb 20240.03500.03500.03500.03500.0350-
28 Feb 20240.03500.03500.03500.03500.0350179,000
27 Feb 20240.03500.03500.03500.03500.035021,000
26 Feb 20240.03000.03000.03000.03000.030022,000
23 Feb 20240.03000.03000.03000.03000.0300150,000
22 Feb 20240.04000.04000.04000.04000.040020,000
21 Feb 20240.03500.03500.03500.03500.0350-
20 Feb 20240.03500.03500.03500.03500.03505,800
16 Feb 20240.03500.03500.03500.03500.0350-
15 Feb 20240.03500.03500.03500.03500.03504,000
14 Feb 20240.03500.03500.03500.03500.035048,000
13 Feb 20240.03500.03500.03500.03500.0350-
12 Feb 20240.03500.03500.03500.03500.035035,000
09 Feb 20240.03500.03500.03500.03500.0350-
08 Feb 20240.03500.03500.03500.03500.0350-
07 Feb 20240.03500.03500.03500.03500.0350-
06 Feb 20240.03500.03500.03500.03500.0350169,000
05 Feb 20240.04000.04000.03500.03500.035092,400
02 Feb 20240.04000.04000.04000.04000.0400297,000
01 Feb 20240.04000.04000.04000.04000.0400-
31 Jan 20240.04000.04000.04000.04000.0400-
30 Jan 20240.04000.04000.04000.04000.0400-
29 Jan 20240.04000.04000.04000.04000.0400-
26 Jan 20240.04000.04000.04000.04000.0400-
25 Jan 20240.04000.04000.04000.04000.040023,000
24 Jan 20240.03500.03500.03500.03500.035067,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...