Lancaster Resources Inc. (CSE:LCR)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Sep 19, 2025, 3:41 PM EDT
Lancaster Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 220,700 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 63,283 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 103,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 123,413 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 14,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 126,675 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 1,356 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 200,297 |
| Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 486,500 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,400 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 200,604 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 200,000 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 250,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 244,724 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 143,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 73,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 207,833 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 64,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 83,836 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,656 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 136,888 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 73,000 |
| Aug 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 215,500 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 194,000 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 204,000 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 483,769 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 495,092 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 110,636 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 296,041 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 253,000 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 806,000 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 241,605 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 99,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 194,865 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,200 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,340 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 6,880 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 470,650 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 527,572 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 104,500 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 264,323 |
| Jul 18, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 1,321,700 |
| Jul 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 435,500 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 86,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 53,090 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 99,350 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 723,172 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 246,300 |