Lancaster Resources Inc. (CSE:LCR)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Jun 9, 2025, 3:59 PM EDT
Lancaster Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 1,367,810 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 531,442 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 333,000 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 100,000 |
| Jun 2, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | - | 18.18% | 1,087,315 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 73,000 |
| May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 246,013 |
| May 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 284,016 |
| May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -8.33% | 624,141 |
| May 26, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | - | 33.33% | 2,204,502 |
| May 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 1,073,158 |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 639,400 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,914 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 18,430 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 50.00% | 295,537 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 210,018 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 855,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 318,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 39,100 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 203,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 117,060 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 35,020 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 205,300 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 203,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 837,500 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 29,058 |
| Apr 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 240,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 652,000 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 190,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,990 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,404 |
| Apr 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 72,000 |
| Mar 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 14,236 |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 406,008 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 100,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 13,008 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 125,000 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 269,000 |
| Feb 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 11,029 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 10,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 14,000 |