Lavras Gold Corp Historical Data - LGC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lavras Gold Corp (LGC)
Lavras Gold Corp (LGC) Historical

Lavras Gold Corp (LGC)

2.08

0.00

(0.00%)

Closed March 12 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-1.42180094787	2.11	2.17	1.93	15248	2.10567512	CS
4	-0.25	-10.7296137339	2.33	2.4	1.93	41098	2.2554745	CS
12	-0.32	-13.3333333333	2.4	2.55	1.93	53720	2.25097567	CS
26	-0.42	-16.8	2.5	2.75	1.93	48544	2.39416908	CS
52	0.91	77.7777777778	1.17	2.89	0.97	53525	2.04818654	CS
156	2.02	3366.66666667	0.06	2.89	0.03	110893	0.62134089	CS
260	2.02	3366.66666667	0.06	2.89	0.03	110893	0.62134089	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741729200	2.08	0.05	2.46	2.08	2.08	2.08	340
1741642800	2.0299999	-0.12	-5.58	2.14	2.14	1.93	30187
1741387200	2.15	0	0.00	2.16	2.16	2.12	9300
1741300800	2.15	-0.01	-0.46	2.16	2.17	2.15	9711
1741214400	2.16	0.03	1.41	2.11	2.16	2.11	26700
1741128000	2.13	-0.04	-1.84	2.19	2.19	2.08	26000
1741041600	2.17	0.03	1.40	2.15	2.2	2.15	76365
1740782400	2.14	0.01	0.47	2.11	2.15	2.1	23600
1740696000	2.13	-0.02	-0.93	2.1	2.13	2.1	14600
1740609600	2.15	0	0.00	2.15	2.15	2.11	14439
1740523200	2.15	-0.11	-4.87	2.22	2.22	2.14	50500
1740436800	2.2599999	0.01	0.44	2.27	2.27	2.2599999	28083
1740177600	2.25	-0.02	-0.88	2.27	2.27	2.25	2500
1740091200	2.27	0.01	0.44	2.3	2.3	2.23	75995
1740004800	2.2599999	-0.06	-2.59	2.3	2.31	2.25	22825
1739918400	2.32	-0.03	-1.28	2.34	2.35	2.23	222500
1739572800	2.35	0	0.00	2.35	2.35	2.35	30740
1739486400	2.35	-0.03	-1.26	2.34	2.35	2.31	15709
1739400000	2.38	0.03	1.28	2.33	2.4	2.3	100770
1739313600	2.35	0	0.00	2.35	2.35	2.35	58500
1739227200	2.35	0.11	4.91	2.29	2.45	2.27	218434
1738968000	2.24	0.03	1.36	2.22	2.29	2.18	84400
1738881600	2.21	0.09	4.25	2.11	2.25	2.11	400800
1738795200	2.12	-0.04	-1.85	2.15	2.15	2.12	51100
1738708800	2.16	-0.04	-1.82	2.19	2.2	2.14	33471
1738622400	2.2	-0.01	-0.45	2.2	2.21	2.16	109745
1738363200	2.21	-0.21	-8.68	2.3	2.3	2.18	336098
1738276800	2.42	0.14	6.14	2.2599999	2.42	2.2599999	10662
1738190400	2.2799999	-0.19	-7.69	2.3	2.36	2.25	21550
1738104000	2.47	0.21	9.29	2.25	2.47	2.25	56100
1738017600	2.2599999	-0.22	-8.87	2.45	2.5	2.23	25612
1737758400	2.48	0.23	10.22	2.22	2.52	2.22	60187
1737672000	2.25	-0.05	-2.17	2.25	2.33	2.2	21580
1737585600	2.3	0.17	7.98	2.19	2.3	2.15	35772
1737499200	2.13	-0.07	-3.18	2.2	2.3	2.13	49635
1737412800	2.2	0.05	2.33	2.14	2.2	2.14	13200
1737153600	2.15	-0.11	-4.87	2.25	2.25	2.15	21483
1737067200	2.2599999	0.05	2.26	2.25	2.3	2.25	31965
1736980800	2.21	-0.09	-3.91	2.2	2.23	2.2	3150
1736894400	2.3	0.2	9.52	2.11	2.3	2.11	33563
1736808000	2.1	-0.05	-2.33	2.19	2.19	2.1	14510
1736548800	2.15	-0.01	-0.46	2.23	2.25	2.08	111775
1736462400	2.16	-0.26	-10.74	2.34	2.34	2.15	108780
1736376000	2.42	0.26	12.04	2.21	2.42	2.1	73391
1736289600	2.16	-0.08	-3.57	2.24	2.31	2.15	75254
1736203200	2.24	-0.05	-2.18	2.25	2.25	2.16	29610
1735944000	2.29	-0.11	-4.58	2.41	2.41	2.23	33871
1735857600	2.4	0.15	6.67	2.27	2.45	2.27	3674
1735684800	2.25	-0.13	-5.46	2.11	2.3	2.11	8852
1735598400	2.38	0.03	1.28	2.22	2.38	2.22	11409
1735339200	2.35	-0.2	-7.84	2.49	2.49	2.3	11665
1735069200	2.55	0.1	4.08	2.36	2.55	2.36	4397
1734993600	2.45	0.25	11.36	2.2	2.45	2	28586
1734734400	2.2	0	0.00	2.21	2.21	2.16	2511
1734648000	2.2	-0.05	-2.22	2.27	2.29	2.2	21926
1734561600	2.25	-0.12	-5.06	2.4	2.4	2.25	10224
1734475200	2.37	0.06	2.60	2.38	2.4	2.34	37222
1734388800	2.31	-0.19	-7.60	2.5	2.5	2.31	31040
1734129600	2.5	0.15	6.38	2.35	2.5	2.35	3400
1734043200	2.35	-0.05	-2.08	2.39	2.41	2.35	3950

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions