S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

LGC Lavras Gold Corp

1.59

0.00 (0.00%)

Apr 18 2024 - Closed

Delayed by 15 minutes

LGC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	1.59	0.06	3.92%	1.64	1.64	1.55	30,210
Apr 17 2024	1.53	-0.01	-0.65%	1.57	1.59	1.53	28,008
Apr 16 2024	1.54	-0.06	-3.75%	1.55	1.56	1.40	162,871
Apr 15 2024	1.60	-0.06	-3.61%	1.68	1.68	1.50	146,148
Apr 12 2024	1.66	0.07	4.40%	1.68	1.68	1.61	18,145
Apr 11 2024	1.59	-0.05	-3.05%	1.62	1.67	1.59	33,500
Apr 10 2024	1.64	0.10	6.49%	1.55	1.64	1.54	41,130
Apr 09 2024	1.54	0.07	4.76%	1.455	1.66	1.455	525,700
Apr 08 2024	1.47	-0.02	-1.34%	1.45	1.48	1.45	34,400
Apr 05 2024	1.49	0.00	0.00%	1.49	1.57	1.48	23,350
Apr 04 2024	1.49	0.04	2.76%	1.45	1.52	1.39	70,062
Apr 03 2024	1.45	-0.03	-2.03%	1.51	1.57	1.45	31,157
Apr 02 2024	1.48	0.03	2.07%	1.48	1.55	1.42	68,925
Apr 01 2024	1.45	-0.02	-1.36%	1.49	1.53	1.42	94,140
Mar 28 2024	1.47	0.10	7.30%	1.40	1.47	1.21	265,177
Mar 27 2024	1.37	0.07	5.38%	1.35	1.37	1.31	22,800
Mar 26 2024	1.30	-0.17	-11.56%	1.44	1.47	1.30	51,700
Mar 25 2024	1.47	0.13	9.70%	1.35	1.47	1.34	88,803
Mar 22 2024	1.34	-0.01	-0.74%	1.37	1.37	1.28	10,600
Mar 21 2024	1.35	-0.05	-3.57%	1.32	1.40	1.26	120,127
Mar 20 2024	1.40	0.32	29.63%	1.10	1.40	0.97	687,769
Mar 19 2024	1.08	-0.12	-10.00%	1.22	1.22	1.08	55,417
Mar 18 2024	1.20	-0.05	-4.00%	1.23	1.25	1.20	10,564
Mar 15 2024	1.25	-0.04	-3.10%	1.30	1.30	1.17	29,900
Mar 14 2024	1.29	0.08	6.61%	1.27	1.29	1.20	45,100
Mar 13 2024	1.21	0.05	4.31%	1.20	1.30	1.17	130,800
Mar 12 2024	1.16	0.01	0.87%	1.17	1.24	1.15	116,230
Mar 11 2024	1.15	0.05	4.55%	1.06	1.21	1.06	65,000
Mar 08 2024	1.10	0.05	4.76%	1.03	1.12	1.01	29,300
Mar 07 2024	1.05	0.05	5.00%	1.03	1.09	0.95	95,965
Mar 06 2024	1.00	0.14	16.28%	0.86	1.09	0.81	267,749
Mar 05 2024	0.86	0.03	3.61%	0.80	0.87	0.80	54,500
Mar 04 2024	0.83	0.00	0.00%	0.85	0.85	0.83	19,077
Mar 01 2024	0.83	0.01	1.22%	0.80	0.83	0.75	76,769
Feb 29 2024	0.82	-0.19	-18.81%	1.01	1.01	0.77	293,329
Feb 28 2024	1.01	0.02	2.02%	1.03	1.03	1.01	46,805
Feb 27 2024	0.99	-0.06	-5.71%	0.98	1.03	0.97	74,759
Feb 26 2024	1.05	0.02	1.94%	1.03	1.07	1.03	11,900
Feb 23 2024	1.03	-0.03	-2.83%	1.06	1.06	1.03	4,700
Feb 22 2024	1.06	0.01	0.95%	1.09	1.10	1.05	9,209
Feb 21 2024	1.05	-0.05	-4.55%	1.08	1.10	1.05	6,100
Feb 20 2024	1.10	0.09	8.91%	0.99	1.10	0.99	117,348
Feb 16 2024	1.01	0.03	3.06%	1.00	1.01	1.00	107,500
Feb 15 2024	0.98	-0.02	-2.00%	1.00	1.00	0.98	5,000
Feb 14 2024	1.00	0.02	2.04%	1.00	1.00	0.98	24,400
Feb 13 2024	0.98	-0.05	-4.85%	1.03	1.03	0.95	107,925
Feb 12 2024	1.03	0.05	5.10%	1.00	1.05	1.00	6,300
Feb 09 2024	0.98	-0.06	-5.77%	1.04	1.04	0.98	33,409
Feb 08 2024	1.04	0.01	0.97%	1.05	1.07	1.04	25,040
Feb 07 2024	1.03	0.01	0.98%	1.03	1.06	1.02	24,400
Feb 06 2024	1.02	-0.10	-8.93%	1.10	1.14	1.02	152,400
Feb 05 2024	1.12	0.03	2.75%	1.09	1.12	1.07	38,900
Feb 02 2024	1.09	-0.01	-0.91%	1.10	1.10	1.07	10,252
Feb 01 2024	1.10	-0.10	-8.33%	1.20	1.20	1.06	139,800
Jan 31 2024	1.20	0.08	7.14%	1.19	1.28	1.18	59,896
Jan 30 2024	1.12	0.06	5.66%	1.14	1.20	1.08	111,350
Jan 29 2024	1.06	0.04	3.92%	1.03	1.24	0.90	403,000
Jan 26 2024	1.02	-0.06	-5.56%	1.09	1.11	1.02	33,100
Jan 25 2024	1.08	-0.07	-6.09%	1.13	1.13	1.06	78,210
Jan 24 2024	1.15	0.03	2.68%	1.12	1.15	1.05	83,311
Jan 23 2024	1.12	0.17	17.89%	0.95	1.13	0.95	157,500
Jan 22 2024	0.95	0.00	0.00%	0.93	0.99	0.90	99,500

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