Lake Winn Resources Corp. (LWR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 02:16PM EDT

Time period:

15 June 2023 - 15 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	140,000
13 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	208,000
11 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
06 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
03 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
31 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
30 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
29 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
28 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
27 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,000
24 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	173,000
23 May 2024	0.0500	0.0550	0.0450	0.0450	0.0450	1,256,000
22 May 2024	0.0400	0.0500	0.0400	0.0500	0.0500	935,000
21 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
17 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
16 May 2024	0.0300	0.0350	0.0300	0.0350	0.0350	41,000
15 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
14 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	65,300
13 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	92,000
10 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,000
09 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	198,000
08 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	72,000
07 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
06 May 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100,000
03 May 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
02 May 2024	0.0550	0.0600	0.0400	0.0600	0.0600	135,000
01 May 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
30 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
29 Apr 2024	0.0750	0.0750	0.0550	0.0550	0.0550	21,000
26 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
25 Apr 2024	0.0550	0.0600	0.0550	0.0600	0.0600	142,000
24 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
23 Apr 2024	0.0450	0.0550	0.0450	0.0550	0.0550	94,100
22 Apr 2024	0.0400	0.0600	0.0400	0.0600	0.0600	495,000
19 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
16 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
10 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
04 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
26 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	259,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
13 Mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	336,000
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
08 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
01 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
29 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,000
27 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
22 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
21 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,800
16 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
14 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
13 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
09 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,000
05 Feb 2024	0.0400	0.0400	0.0350	0.0350	0.0350	92,400
02 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	297,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,102.98+1,603.89(+1.63%)

Lake Winn Resources Corp. (LWR.V)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,102.98
+1,603.89(+1.63%)