Lancaster Resources Inc. (CSE:LCR)
 0.0500
 0.00 (0.00%)
  Oct 31, 2025, 10:49 AM EDT
Lancaster Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 518,204 | 
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 406,500 | 
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 564,000 | 
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 370,000 | 
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 57,333 | 
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 439,000 | 
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 144,000 | 
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 254,000 | 
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 925,371 | 
| Oct 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,288,000 | 
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,317,000 | 
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,003 | 
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 46,222 | 
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 65,900 | 
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 116,000 | 
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 386,000 | 
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 71,744 | 
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 569,333 | 
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 159,400 | 
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 526,000 | 
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 | 
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 216,000 | 
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,600 | 
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 335,000 | 
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 | 
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 197,072 | 
| Sep 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 86,000 | 
| 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 |