Advertisement
Lavras Gold Corp. (LGCFF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
As of 10:10AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,100 |
| Nov 22, 2024 | 1.7660 | 1.7700 | 1.7660 | 1.7700 | 1.7700 | 6,300 |
| Nov 21, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 13,100 |
| Nov 20, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 900 |
| Nov 19, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 1,400 |
| Nov 18, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| Nov 15, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 17,100 |
| Nov 14, 2024 | 1.5670 | 1.6600 | 1.5470 | 1.6600 | 1.6600 | 11,900 |
| Nov 13, 2024 | 1.6000 | 1.6120 | 1.5700 | 1.5700 | 1.5700 | 9,300 |
| Nov 12, 2024 | 1.7100 | 1.7100 | 1.6310 | 1.6500 | 1.6500 | 6,800 |
| Nov 11, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 2,100 |
| Nov 08, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 2,700 |
| Nov 07, 2024 | 1.6500 | 1.8600 | 1.6500 | 1.8600 | 1.8600 | 6,200 |
| Nov 06, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 6,600 |
| Nov 05, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 700 |
| Nov 04, 2024 | 1.7670 | 1.7700 | 1.7240 | 1.7240 | 1.7240 | 900 |
| Nov 01, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,700 |
| Oct 31, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Oct 30, 2024 | 1.8370 | 1.8370 | 1.7850 | 1.8300 | 1.8300 | 13,000 |
| Oct 29, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 10,200 |
| Oct 28, 2024 | 1.8400 | 1.8400 | 1.7970 | 1.7970 | 1.7970 | 3,000 |
| Oct 25, 2024 | 1.8600 | 1.8600 | 1.8130 | 1.8450 | 1.8450 | 2,200 |
| Oct 24, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 300 |
| Oct 23, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 6,100 |
| Oct 22, 2024 | 1.8440 | 1.8630 | 1.8440 | 1.8630 | 1.8630 | 2,600 |
| Oct 21, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,200 |
| Oct 18, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 10,000 |
| Oct 17, 2024 | 1.8680 | 1.8700 | 1.8680 | 1.8700 | 1.8700 | 1,500 |
| Oct 16, 2024 | 1.8600 | 1.9300 | 1.8240 | 1.9300 | 1.9300 | 9,100 |
| Oct 15, 2024 | 1.8130 | 1.8210 | 1.7990 | 1.8200 | 1.8200 | 5,600 |
| Oct 14, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 3,900 |
| Oct 11, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
| Oct 10, 2024 | 1.8300 | 1.8450 | 1.7900 | 1.8450 | 1.8450 | 18,600 |
| Oct 09, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 300 |
| Oct 08, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Oct 07, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 600 |
| Oct 04, 2024 | 1.7800 | 1.8590 | 1.7620 | 1.8590 | 1.8590 | 2,200 |
| Oct 03, 2024 | 1.8470 | 1.8470 | 1.8400 | 1.8400 | 1.8400 | 3,700 |
| Oct 02, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 1,000 |
| Oct 01, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 800 |
| Sep 30, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 12,200 |
| Sep 26, 2024 | 1.9150 | 1.9410 | 1.9150 | 1.9330 | 1.9330 | 7,000 |
| Sep 25, 2024 | 1.9450 | 1.9450 | 1.9170 | 1.9210 | 1.9210 | 5,600 |
| Sep 24, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8650 | 1.8650 | 7,200 |
| Sep 23, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 8,100 |
| Sep 20, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 6,300 |
| Sep 19, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 2,300 |
| Sep 18, 2024 | 1.8530 | 1.8850 | 1.8200 | 1.8550 | 1.8550 | 4,700 |
| Sep 17, 2024 | 1.8540 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 5,200 |
| Sep 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 10,300 |
| Sep 13, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 5,400 |
| Sep 12, 2024 | 1.8920 | 1.9850 | 1.8400 | 1.9850 | 1.9850 | 3,800 |
| Sep 11, 2024 | 1.6760 | 1.9100 | 1.6760 | 1.9100 | 1.9100 | 2,600 |
| Sep 10, 2024 | 1.7300 | 1.9450 | 1.4300 | 1.9450 | 1.9450 | 41,200 |
| Sep 09, 2024 | 1.9100 | 1.9100 | 1.7200 | 1.7300 | 1.7300 | 17,900 |
| Sep 06, 2024 | 1.6400 | 1.9100 | 1.6400 | 1.9100 | 1.9100 | 4,600 |
| Sep 05, 2024 | 1.6600 | 1.9550 | 1.6600 | 1.9000 | 1.9000 | 800 |
| Sep 04, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 900 |
| Sep 03, 2024 | 1.8730 | 1.8730 | 1.8600 | 1.8600 | 1.8600 | 8,300 |
| Aug 30, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 5,600 |
| Aug 29, 2024 | 1.9100 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | 3,400 |
| Aug 28, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 4,300 |
| Aug 27, 2024 | 1.8900 | 1.9300 | 1.8750 | 1.9300 | 1.9300 | 6,000 |
| Aug 26, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 3,300 |
| Aug 23, 2024 | 1.6850 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 15,300 |
| Aug 22, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug 21, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,400 |
| Aug 20, 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8350 | 1.8350 | 3,100 |
| Aug 19, 2024 | 2.0800 | 2.0800 | 1.8600 | 1.8800 | 1.8800 | 13,500 |
| Aug 16, 2024 | 1.7400 | 1.9550 | 1.7400 | 1.9400 | 1.9400 | 24,000 |
| Aug 15, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7460 | 1.7460 | 6,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.