TSXV - Delayed Quote CAD

Lavras Gold Corp. (LGC.V)

2.3300
+0.0100
+(0.43%)
At close: May 9 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.31002.33002.26002.33002.330036,511
May 8, 20252.34002.34002.31002.32002.320019,890
May 7, 20252.25002.34002.25002.32002.320048,728
May 6, 20252.34002.35002.29002.33002.330068,930
May 5, 20252.10002.35002.10002.35002.3500125,280
May 2, 20252.07002.14002.07002.08002.080036,000
May 1, 20252.00002.01002.00002.01002.010022,920
Apr 30, 20252.06002.10001.95001.95001.950015,500
Apr 29, 20251.93002.07001.93002.01002.010050,220
Apr 28, 20251.94001.94001.90001.93001.9300120,990
Apr 25, 20251.95001.95001.90001.90001.900013,901
Apr 24, 20252.01002.01001.95001.98001.98009,200
Apr 23, 20252.10002.12002.01002.06002.060018,384
Apr 22, 20252.20002.21002.13002.14002.140024,199
Apr 21, 20252.24002.25002.11002.15002.1500478,411
Apr 17, 20252.21002.24002.16002.23002.23004,750
Apr 16, 20252.06002.25002.06002.20002.2000160,593
Apr 15, 20252.10002.11002.07002.10002.100025,200
Apr 14, 20251.90002.10001.90002.10002.100029,361
Apr 11, 20251.96002.00001.94002.00002.000018,730
Apr 10, 20251.98002.00001.92001.92001.920038,715
Apr 9, 20251.85001.98001.84001.92001.920042,100
Apr 8, 20251.85001.85001.80001.80001.80006,400
Apr 7, 20251.90001.90001.80001.81001.81009,370
Apr 4, 20251.99001.99001.68001.80001.800039,194
Apr 3, 20251.91002.03001.85001.99001.990018,500
Apr 2, 20252.05002.07002.03002.04002.0400111,200
Apr 1, 20252.05002.06001.98002.05002.050029,443
Mar 31, 20252.02002.06002.02002.06002.060022,500
Mar 28, 20252.05002.07002.02002.02002.020015,225
Mar 27, 20252.04002.07002.02002.04002.040067,600
Mar 26, 20252.08002.08002.01002.07002.070026,458
Mar 25, 20252.17002.17002.06002.06002.060025,900
Mar 24, 20252.15002.15002.12002.15002.15004,670
Mar 21, 20252.16002.17002.15002.17002.17003,438
Mar 20, 20252.17002.17002.15002.17002.17001,828
Mar 19, 20252.00002.19002.00002.19002.190095,074
Mar 18, 20252.01002.06002.00002.01002.010058,750
Mar 17, 20252.01002.01001.99002.01002.010052,490
Mar 14, 20251.98002.01001.98001.98001.980022,791
Mar 13, 20252.11002.11001.90002.00002.0000119,721
Mar 12, 20252.09002.11002.08002.11002.11003,800
Mar 11, 20252.08002.08002.08002.08002.0800340
Mar 10, 20252.14002.14001.93002.03002.030030,187
Mar 7, 20252.16002.16002.12002.15002.15009,300
Mar 6, 20252.16002.17002.15002.15002.15009,711
Mar 5, 20252.11002.16002.11002.16002.160026,700
Mar 4, 20252.19002.19002.08002.13002.130026,000
Mar 3, 20252.15002.20002.15002.17002.170076,365
Feb 28, 20252.11002.15002.10002.14002.140023,600
Feb 27, 20252.10002.13002.10002.13002.130014,600
Feb 26, 20252.15002.15002.11002.15002.150014,439
Feb 25, 20252.22002.23002.14002.15002.150050,500
Feb 24, 20252.27002.27002.23002.26002.260028,083
Feb 21, 20252.27002.27002.25002.25002.25002,500
Feb 20, 20252.30002.30002.23002.27002.270075,995
Feb 19, 20252.30002.31002.25002.26002.260022,825
Feb 18, 20252.34002.35002.23002.32002.3200222,500
Feb 14, 20252.35002.35002.35002.35002.350030,740
Feb 13, 20252.34002.35002.31002.34502.345015,709
Feb 12, 20252.33002.40002.30002.38002.3800100,770
Feb 11, 20252.35002.35002.34002.35002.350058,500
Feb 10, 20252.29002.45002.27002.35002.3500218,434
Feb 7, 20252.22002.29002.18002.24002.240084,400
Feb 6, 20252.11002.25002.11002.21002.2100400,800
Feb 5, 20252.15002.15002.12002.12002.120051,100
Feb 4, 20252.19002.20002.14002.16002.160033,471
Feb 3, 20252.20002.21002.16002.20002.2000109,745
Jan 31, 20252.30002.30002.18002.21002.2100336,098
Jan 30, 20252.26002.42002.26002.42002.420010,662
Jan 29, 20252.30002.36002.24002.28002.280021,550
Jan 28, 20252.25002.47002.24002.47002.470056,100
Jan 27, 20252.45002.50002.23002.26002.260025,612
Jan 24, 20252.22002.63002.22002.48002.480060,187
Jan 23, 20252.25002.33002.20002.25002.250021,580
Jan 22, 20252.19002.31002.15002.30002.300035,772
Jan 21, 20252.20002.30002.13002.13002.130049,635
Jan 20, 20252.14002.20002.14002.20002.200013,200
Jan 17, 20252.25002.25002.13002.15002.150021,483
Jan 16, 20252.25002.30002.25002.26002.260031,965
Jan 15, 20252.20002.23002.20002.21002.21003,150
Jan 14, 20252.11002.30002.11002.30002.300033,563
Jan 13, 20252.19002.19002.10002.10002.100014,510
Jan 10, 20252.23002.25002.08002.15002.1500111,775
Jan 9, 20252.34002.34002.15002.16002.1600108,780
Jan 8, 20252.21002.42002.10002.42002.420073,391
Jan 7, 20252.24002.31002.15002.16002.160075,254
Jan 6, 20252.25002.25002.16002.24002.240029,610
Jan 3, 20252.41002.41002.23002.29002.290033,871
Jan 2, 20252.27002.45002.27002.40002.40003,674
Dec 31, 20242.11002.30002.11002.25002.25008,852
Dec 30, 20242.22002.38002.22002.38002.380011,409
Dec 27, 20242.49002.49002.30002.35002.350011,665
Dec 24, 20242.36002.55002.36002.55002.55004,397
Dec 23, 20242.20002.45002.00002.45002.450028,586
Dec 20, 20242.21002.21002.16002.20002.20002,511
Dec 19, 20242.27002.30002.17002.20002.200021,926
Dec 18, 20242.40002.40002.25002.25002.250010,224
Dec 17, 20242.38002.40002.34002.37002.370037,222
Dec 16, 20242.50002.50002.31002.31002.310031,040
Dec 13, 20242.35002.50002.35002.50002.50003,400
Dec 12, 20242.39002.41002.35002.35002.35003,950
Dec 11, 20242.34002.40002.31002.40002.400020,300
Dec 10, 20242.41002.41002.40002.40002.40007,022
Dec 9, 20242.40002.47002.33002.39002.3900216,133
Dec 6, 20242.36002.40002.30002.30002.300020,736
Dec 5, 20242.36002.36002.34002.34002.34003,750
Dec 4, 20242.45002.45002.45002.45002.4500-
Dec 3, 20242.36002.52002.35002.45002.450055,751
Dec 2, 20242.39002.43002.35002.35002.35004,700
Nov 29, 20242.26002.35002.26002.35002.350014,212
Nov 28, 20242.31002.31002.28002.28002.28006,080
Nov 27, 20242.37002.39002.30002.35002.35006,610
Nov 26, 20242.45002.46002.29002.35002.350028,560
Nov 25, 20242.46002.46002.46002.46002.46002,315
Nov 22, 20242.50002.50002.46002.46002.460044,797
Nov 21, 20242.45002.50002.45002.50002.500017,227
Nov 20, 20242.48002.48002.48002.48002.48004,800
Nov 19, 20242.40002.51002.36002.50002.500042,400
Nov 18, 20242.47002.55002.47002.50002.500022,820
Nov 15, 20242.23002.40002.23002.35002.350054,826
Nov 14, 20242.20002.32002.20002.32002.320039,200
Nov 13, 20242.25002.33002.21002.25002.250019,077
Nov 12, 20242.32002.32002.25002.26002.260033,583
Nov 11, 20242.46002.46002.33002.35002.35009,400
Nov 8, 20242.50002.57002.50002.57002.57006,200
Nov 7, 20242.30002.60002.25002.57002.5700168,210
Nov 6, 20242.32002.40002.25002.33002.330051,362
Nov 5, 20242.42002.44002.42002.44002.44002,015
Nov 4, 20242.44002.44002.40002.44002.4400869
Nov 1, 20242.56002.56002.40002.42002.420016,157
Oct 31, 20242.50002.52002.48002.52002.52004,400
Oct 30, 20242.56002.56002.50002.55002.55002,850
Oct 29, 20242.54002.55002.48002.54002.540012,000
Oct 28, 20242.53002.58002.48002.48002.480012,634
Oct 25, 20242.53002.56002.53002.53002.53002,900
Oct 24, 20242.58002.58002.55002.56502.565016,150
Oct 23, 20242.60002.63002.54002.60002.60002,400
Oct 22, 20242.57002.58002.57002.58002.580010,940
Oct 21, 20242.61002.63002.57002.63002.630013,860
Oct 18, 20242.54002.64002.47002.64002.6400450,902
Oct 17, 20242.58002.58002.50002.54002.540019,740
Oct 16, 20242.55002.64002.33502.64002.6400274,799
Oct 15, 20242.42002.59002.42002.57002.570038,804
Oct 11, 20242.57002.60002.47002.47002.470027,600
Oct 10, 20242.39002.59002.37002.53002.530024,211
Oct 9, 20242.48002.48002.42002.42002.42001,606
Oct 8, 20242.42002.42002.36002.40002.400027,700
Oct 7, 20242.53002.53002.40002.45002.45001,400
Oct 4, 20242.40002.53002.37002.53002.530014,700
Oct 3, 20242.50002.50002.45002.45002.45002,700
Oct 2, 20242.57002.57002.42002.48002.48006,159
Oct 1, 20242.50002.55002.50002.55002.55002,700
Sep 30, 20242.56002.56002.55002.55002.55003,700
Sep 27, 20242.55002.59002.55002.59002.59008,561
Sep 26, 20242.63002.63002.57002.60002.60008,050
Sep 25, 20242.64002.64002.55002.55002.55003,180
Sep 24, 20242.50002.64002.49002.63002.6300104,152
Sep 23, 20242.44002.55002.37002.55002.550037,804
Sep 20, 20242.46002.55002.45002.55002.55004,040
Sep 19, 20242.54002.54002.46002.46002.460022,800
Sep 18, 20242.51002.68002.40002.51002.5100110,901
Sep 17, 20242.59002.59002.43002.49002.4900109,579
Sep 16, 20242.63002.65002.30002.60002.6000245,504
Sep 13, 20242.70002.76502.63002.68002.680022,333
Sep 12, 20242.50002.73002.49002.70002.7000272,861
Sep 11, 20242.39002.57002.31002.55002.550036,731
Sep 10, 20242.31002.65001.85002.50002.5000299,783
Sep 9, 20242.62002.62002.30002.32002.320079,251
Sep 6, 20242.55002.60002.53002.57002.57006,390
Sep 5, 20242.65002.67002.55002.64002.640024,331
Sep 4, 20242.63002.65002.61002.65002.650010,600
Sep 3, 20242.55002.60002.49002.60002.600037,787
Aug 30, 20242.52002.59002.52002.59002.59003,778
Aug 29, 20242.55002.60002.52002.55502.55501,800
Aug 28, 20242.55002.57002.41002.51502.515028,783
Aug 27, 20242.55002.57002.51002.57002.57009,616
Aug 26, 20242.52002.65002.45502.55002.550099,680
Aug 23, 20242.21002.32002.17002.31002.310036,847
Aug 22, 20242.22002.24002.16002.22002.220027,858
Aug 21, 20242.45002.45002.29002.31002.310036,045
Aug 20, 20242.59002.59002.37002.37002.370026,050
Aug 19, 20242.87002.87002.51002.51002.510059,896
Aug 16, 20242.36002.89002.36002.79002.7900188,763
Aug 15, 20242.39002.45002.35002.35002.350052,552
Aug 14, 20242.35002.39002.28002.37002.370030,065
Aug 13, 20242.41002.42002.21002.33002.330099,167
Aug 12, 20242.05002.40002.05002.40002.4000222,462
Aug 9, 20242.00002.05002.00002.04002.040043,427
Aug 8, 20241.89002.00001.89002.00002.0000144,174
Aug 7, 20241.68001.81001.59001.81001.810027,600
Aug 6, 20241.73001.83001.60001.72001.7200102,387
Aug 2, 20241.80001.88001.73001.74001.7400107,402
Aug 1, 20241.92001.96001.78001.78001.780034,336
Jul 31, 20241.94001.94001.84001.90001.900024,093
Jul 30, 20241.93001.96001.88001.94001.94009,300
Jul 29, 20241.98001.98001.98001.98001.9800-
Jul 26, 20241.98001.98001.98001.98001.9800-
Jul 25, 20241.98001.98001.95001.98001.98009,528
Jul 24, 20241.98002.03001.91002.03002.030027,208
Jul 23, 20241.96002.00001.79002.00002.0000148,283
Jul 22, 20242.05002.05002.03002.03002.03008,700
Jul 19, 20242.04002.10002.01002.07002.070010,750
Jul 18, 20241.96002.02001.95002.00002.000013,258
Jul 17, 20242.08002.08002.02002.03002.03007,766
Jul 16, 20241.90002.10001.90002.02002.020054,829
Jul 15, 20242.04002.10501.90001.93001.930041,625
Jul 12, 20242.13002.13002.04002.04002.040011,600
Jul 11, 20242.05002.12002.01002.10002.100087,345
Jul 10, 20242.17002.17001.94002.02002.020058,693
Jul 9, 20242.30002.30002.08002.12002.120049,082
Jul 8, 20242.31002.31002.21002.25002.250062,439
Jul 5, 20242.05002.47002.04002.31002.310086,140
Jul 4, 20241.90001.95001.89001.92001.9200159,616
Jul 3, 20242.00002.00001.86001.86001.8600117,080
Jul 2, 20242.00002.12001.96001.98001.980045,208
Jun 28, 20242.01002.01001.85002.00002.000060,900
Jun 27, 20242.07002.07001.95001.97001.970017,510
Jun 26, 20241.64002.07001.64002.07002.0700271,450
Jun 25, 20241.68001.69001.55001.60001.600026,858
Jun 24, 20241.60001.69001.60001.69001.690017,280
Jun 21, 20241.60001.69001.40001.65001.650096,770
Jun 20, 20241.49001.55001.45001.53001.530042,806
Jun 19, 20241.54001.54001.54001.54001.5400426
Jun 18, 20241.57001.57001.53001.54001.54001,700
Jun 17, 20241.49001.59001.48001.59001.590010,335
Jun 14, 20241.50001.58001.48001.58001.58003,200
Jun 13, 20241.64001.64001.50001.57001.570014,400
Jun 12, 20241.66001.70001.58001.60001.600011,490
Jun 11, 20241.64001.70001.63001.66001.660020,607
Jun 10, 20241.62001.62001.57001.60001.600025,042
Jun 7, 20241.53001.67001.38001.67001.6700100,041
Jun 6, 20241.65001.65001.55001.59001.590023,449
Jun 5, 20241.66001.66001.58001.62001.620023,599
Jun 4, 20241.73001.73001.58001.64001.640025,220
Jun 3, 20241.70001.76001.70001.75001.750028,391
May 31, 20241.72001.78001.65001.70001.700021,029
May 30, 20241.79001.79001.74001.74001.74002,552
May 29, 20241.70001.75001.70001.75001.75007,100
May 28, 20241.74001.74001.70001.70001.70002,470
May 27, 20241.75001.75001.69001.70001.70008,673
May 24, 20241.63001.69001.63001.69001.69006,363
May 23, 20241.75001.75001.59001.65001.650011,968
May 22, 20241.79001.84001.69001.70001.700015,904
May 21, 20241.79001.80001.73001.80001.800042,293
May 17, 20241.70001.79001.67001.74001.740055,165
May 16, 20241.65001.71001.64001.70001.700036,550
May 15, 20241.64501.69001.64501.68001.680014,100
May 14, 20241.69001.69001.63001.66001.66009,065
May 13, 20241.65001.69001.60001.64001.640086,567
May 10, 20241.65001.65001.60001.61001.610016,477
May 9, 20241.62001.65001.56001.60001.600051,070

Related Tickers

WIA.AX WIA Gold Limited
0.2200
+2.33%
 
NCAU.V Newcore Gold Ltd.
0.6300
-4.55%
 
FOR.V Fortune Bay Corp.
0.6300
-4.55%
 
CNL.TO Collective Mining Ltd.
14.18
+5.51%
 
AMRQ.V Amaroq Minerals Ltd.
1.6300
0.00%
 
1QC1.BE American Pacific Mining Corp
0.1350
+7.14%
 
AMRQF AMAROQ MINERALS LTD.
1.1600
0.00%
 
GPR.AX Geopacific Resources Limited
0.0210
+5.00%
 
DYG.V Dynasty Gold Corp.
0.1350
0.00%
 
HSTR.V Heliostar Metals Ltd.
1.2300
-4.65%