Labrador Iron Ore Royalty Corporation (TSX: LIF)
Canada
· Delayed Price · Currency is CAD 29.14
+0.31 (1.08%)
Dec 20, 2024, 4:00 PM EST
Labrador Iron Ore Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.80 | 29.35 | 28.67 | 29.14 | 29.14 | 1.08% | 193,848 |
| Dec 19, 2024 | 29.31 | 29.40 | 28.70 | 28.83 | 28.83 | -1.97% | 417,747 |
| Dec 18, 2024 | 29.98 | 29.98 | 29.32 | 29.41 | 29.41 | -1.67% | 325,144 |
| Dec 17, 2024 | 29.87 | 30.05 | 29.70 | 29.91 | 29.91 | -0.43% | 325,200 |
| Dec 16, 2024 | 30.17 | 30.22 | 29.92 | 30.04 | 30.04 | 0.94% | 205,348 |
| Dec 13, 2024 | 30.01 | 30.06 | 29.56 | 29.76 | 29.76 | -1.13% | 235,700 |
| Dec 12, 2024 | 30.27 | 30.27 | 29.91 | 30.10 | 30.10 | -0.76% | 265,900 |
| Dec 11, 2024 | 30.32 | 30.40 | 30.08 | 30.33 | 30.33 | -0.03% | 155,800 |
| Dec 10, 2024 | 30.48 | 30.55 | 30.17 | 30.34 | 30.34 | -0.30% | 299,600 |
| Dec 9, 2024 | 29.95 | 30.62 | 29.95 | 30.43 | 30.43 | 1.94% | 331,500 |
| Dec 6, 2024 | 30.00 | 30.07 | 29.80 | 29.85 | 29.85 | -0.07% | 196,100 |
| Dec 5, 2024 | 29.92 | 29.96 | 29.56 | 29.87 | 29.87 | 0.13% | 171,344 |
| Dec 4, 2024 | 30.00 | 30.00 | 29.79 | 29.83 | 29.83 | -0.07% | 158,200 |
| Dec 3, 2024 | 29.55 | 30.00 | 29.50 | 29.85 | 29.85 | 0.98% | 279,600 |
| Dec 2, 2024 | 29.65 | 29.78 | 29.45 | 29.56 | 29.56 | -0.34% | 197,436 |
| Nov 29, 2024 | 29.49 | 29.75 | 29.46 | 29.66 | 29.66 | 0.82% | 107,600 |
| Nov 28, 2024 | 29.33 | 29.45 | 29.33 | 29.42 | 29.42 | 0.31% | 85,300 |
| Nov 27, 2024 | 29.18 | 29.37 | 29.18 | 29.33 | 29.33 | 0.65% | 97,337 |
| Nov 26, 2024 | 29.32 | 29.32 | 28.95 | 29.14 | 29.14 | -0.85% | 159,432 |
| Nov 25, 2024 | 29.50 | 29.65 | 29.29 | 29.39 | 29.39 | -0.37% | 165,900 |
| Nov 22, 2024 | 29.25 | 29.52 | 29.22 | 29.50 | 29.50 | 1.10% | 168,000 |
| Nov 21, 2024 | 29.11 | 29.25 | 28.92 | 29.18 | 29.18 | 0.10% | 310,700 |
| Nov 20, 2024 | 29.26 | 29.41 | 29.11 | 29.15 | 29.15 | -0.34% | 166,139 |
| Nov 19, 2024 | 29.30 | 29.37 | 29.15 | 29.25 | 29.25 | -0.07% | 230,200 |
| Nov 18, 2024 | 28.99 | 29.32 | 28.99 | 29.27 | 29.27 | 0.97% | 230,100 |
| Nov 15, 2024 | 29.00 | 29.05 | 28.87 | 28.99 | 28.99 | -0.03% | 145,600 |
| Nov 14, 2024 | 28.87 | 29.02 | 28.76 | 29.00 | 29.00 | 0.35% | 173,506 |
| Nov 13, 2024 | 29.05 | 29.12 | 28.81 | 28.90 | 28.90 | -0.52% | 245,435 |
| Nov 12, 2024 | 29.20 | 29.30 | 28.90 | 29.05 | 29.05 | -0.79% | 359,620 |
| Nov 11, 2024 | 29.51 | 29.66 | 29.12 | 29.28 | 29.28 | -1.18% | 179,665 |
| Nov 8, 2024 | 30.35 | 30.35 | 29.48 | 29.63 | 29.63 | -2.53% | 334,542 |
| Nov 7, 2024 | 29.75 | 30.50 | 29.75 | 30.40 | 30.40 | 2.49% | 257,900 |
| Nov 6, 2024 | 30.55 | 30.60 | 29.35 | 29.66 | 29.66 | -3.51% | 450,300 |
| Nov 5, 2024 | 30.79 | 30.83 | 30.52 | 30.74 | 30.74 | 0.59% | 107,000 |
| Nov 4, 2024 | 30.66 | 30.80 | 30.40 | 30.56 | 30.56 | -0.26% | 118,200 |
| Nov 1, 2024 | 30.33 | 30.77 | 30.33 | 30.64 | 30.64 | 0.59% | 78,400 |
| Oct 31, 2024 | 31.25 | 31.28 | 30.35 | 30.46 | 30.46 | -2.37% | 250,914 |
| Oct 30, 2024 | 31.33 | 31.44 | 31.11 | 31.20 | 31.20 | -0.76% | 154,800 |
| Oct 29, 2024 | 31.39 | 31.46 | 31.10 | 31.44 | 31.44 | 0.48% | 146,700 |
| Oct 28, 2024 | 31.25 | 31.34 | 31.13 | 31.29 | 31.29 | 0.03% | 126,837 |
| Oct 25, 2024 | 31.34 | 31.56 | 31.14 | 31.28 | 31.28 | 0.84% | 146,200 |
| Oct 24, 2024 | 31.07 | 31.07 | 30.64 | 31.02 | 31.02 | 0.10% | 210,700 |
| Oct 23, 2024 | 31.26 | 31.28 | 30.80 | 30.99 | 30.99 | -1.09% | 201,300 |
| Oct 22, 2024 | 31.33 | 31.42 | 31.15 | 31.33 | 31.33 | 0.19% | 141,400 |
| Oct 21, 2024 | 31.40 | 31.53 | 31.19 | 31.27 | 31.27 | -0.45% | 292,614 |
| Oct 18, 2024 | 31.69 | 31.73 | 31.34 | 31.41 | 31.41 | -0.44% | 222,600 |
| Oct 17, 2024 | 32.17 | 32.17 | 31.43 | 31.55 | 31.55 | -2.17% | 273,500 |
| Oct 16, 2024 | 32.70 | 32.87 | 32.21 | 32.25 | 32.25 | -1.10% | 161,700 |
| Oct 15, 2024 | 32.37 | 32.64 | 32.20 | 32.61 | 32.61 | -0.52% | 199,544 |
| Oct 11, 2024 | 32.49 | 32.90 | 32.49 | 32.78 | 32.78 | 1.08% | 138,400 |
| Oct 10, 2024 | 32.50 | 32.50 | 32.28 | 32.43 | 32.43 | -0.22% | 205,718 |
| Oct 9, 2024 | 32.50 | 32.62 | 32.24 | 32.50 | 32.50 | 0.56% | 85,241 |
| Oct 8, 2024 | 32.05 | 32.36 | 31.87 | 32.32 | 32.32 | -0.49% | 207,000 |
| Oct 7, 2024 | 32.50 | 32.61 | 32.22 | 32.48 | 32.48 | -0.22% | 166,700 |
| Oct 4, 2024 | 32.99 | 32.99 | 32.54 | 32.55 | 32.55 | -0.94% | 188,700 |
| Oct 3, 2024 | 32.76 | 32.98 | 32.35 | 32.86 | 32.86 | 0.15% | 185,742 |
| Oct 2, 2024 | 32.45 | 32.94 | 32.45 | 32.81 | 32.81 | 0.52% | 645,336 |
| Oct 1, 2024 | 32.25 | 32.69 | 32.21 | 32.64 | 32.64 | 1.49% | 710,200 |
| Sep 30, 2024 | 32.53 | 32.66 | 31.71 | 32.16 | 32.16 | -1.08% | 307,000 |
| Sep 27, 2024 | 32.71 | 32.99 | 32.50 | 32.51 | 32.51 | -2.72% | 313,300 |
| Sep 26, 2024 | 33.00 | 33.97 | 33.00 | 33.42 | 32.72 | 1.86% | 668,637 |
| Sep 25, 2024 | 31.93 | 32.82 | 31.92 | 32.81 | 32.12 | 2.82% | 1,007,741 |
| Sep 24, 2024 | 31.21 | 31.94 | 31.21 | 31.91 | 31.24 | 2.64% | 996,820 |
| Sep 23, 2024 | 30.86 | 31.14 | 30.81 | 31.09 | 30.44 | 1.27% | 213,542 |
| Sep 20, 2024 | 31.37 | 31.37 | 30.69 | 30.70 | 30.06 | -2.54% | 407,500 |
| Sep 19, 2024 | 30.80 | 31.50 | 30.76 | 31.50 | 30.84 | 3.41% | 339,436 |
| Sep 18, 2024 | 30.32 | 30.62 | 30.13 | 30.46 | 29.82 | 0.76% | 311,400 |
| Sep 17, 2024 | 30.50 | 30.53 | 29.98 | 30.23 | 29.60 | -0.43% | 251,600 |
| Sep 16, 2024 | 30.27 | 30.49 | 30.21 | 30.36 | 29.72 | 0.50% | 241,100 |
| Sep 13, 2024 | 29.99 | 30.35 | 29.70 | 30.21 | 29.58 | 0.90% | 247,943 |
| Sep 12, 2024 | 29.81 | 29.98 | 29.78 | 29.94 | 29.31 | 1.22% | 125,606 |
| Sep 11, 2024 | 29.08 | 29.63 | 29.05 | 29.58 | 28.96 | 1.72% | 168,300 |
| Sep 10, 2024 | 28.92 | 29.12 | 28.56 | 29.08 | 28.47 | 0.59% | 322,000 |
| Sep 9, 2024 | 28.88 | 29.11 | 28.67 | 28.91 | 28.30 | 0.77% | 259,600 |
| Sep 6, 2024 | 29.40 | 29.43 | 28.63 | 28.69 | 28.09 | -2.41% | 403,100 |
| Sep 5, 2024 | 29.69 | 29.70 | 29.40 | 29.40 | 28.78 | -0.37% | 121,500 |
| Sep 4, 2024 | 29.49 | 29.70 | 29.45 | 29.51 | 28.89 | 0.17% | 233,500 |
| Sep 3, 2024 | 30.00 | 30.29 | 29.43 | 29.46 | 28.84 | -2.93% | 410,800 |
| Aug 30, 2024 | 30.00 | 30.43 | 29.85 | 30.35 | 29.71 | 1.37% | 209,600 |
| Aug 29, 2024 | 30.08 | 30.19 | 29.94 | 29.94 | 29.31 | -0.10% | 75,400 |
| Aug 28, 2024 | 30.39 | 30.39 | 29.90 | 29.97 | 29.34 | -1.54% | 147,719 |
| Aug 27, 2024 | 30.11 | 30.45 | 30.10 | 30.44 | 29.80 | 1.33% | 116,617 |
| Aug 26, 2024 | 29.85 | 30.06 | 29.83 | 30.04 | 29.41 | 1.08% | 170,937 |
| Aug 23, 2024 | 29.75 | 29.80 | 29.59 | 29.72 | 29.10 | - | 94,300 |
| Aug 22, 2024 | 29.89 | 29.89 | 29.55 | 29.72 | 29.10 | -0.64% | 118,100 |
| Aug 21, 2024 | 29.64 | 29.92 | 29.55 | 29.91 | 29.28 | 1.84% | 149,936 |
| Aug 20, 2024 | 29.60 | 29.63 | 29.29 | 29.37 | 28.75 | -0.81% | 306,500 |
| Aug 19, 2024 | 30.01 | 30.05 | 29.60 | 29.61 | 28.99 | -1.23% | 195,141 |
| Aug 16, 2024 | 29.85 | 30.00 | 29.65 | 29.98 | 29.35 | 0.60% | 175,804 |
| Aug 15, 2024 | 30.26 | 30.35 | 29.79 | 29.80 | 29.18 | -1.49% | 166,135 |
| Aug 14, 2024 | 30.09 | 30.25 | 29.81 | 30.25 | 29.62 | 0.33% | 127,115 |
| Aug 13, 2024 | 30.36 | 30.47 | 29.90 | 30.15 | 29.52 | -0.72% | 130,200 |
| Aug 12, 2024 | 30.06 | 30.46 | 29.82 | 30.37 | 29.73 | 2.22% | 172,200 |
| Aug 9, 2024 | 29.73 | 29.91 | 29.39 | 29.71 | 29.09 | -0.30% | 108,400 |
| Aug 8, 2024 | 29.47 | 30.12 | 29.43 | 29.80 | 29.18 | 1.71% | 157,315 |
| Aug 7, 2024 | 30.42 | 30.78 | 29.25 | 29.30 | 28.69 | -3.04% | 284,900 |
| Aug 6, 2024 | 30.00 | 30.52 | 29.86 | 30.22 | 29.59 | -1.37% | 149,515 |
| Aug 2, 2024 | 30.50 | 30.65 | 30.16 | 30.64 | 30.00 | 0.03% | 85,400 |
| Aug 1, 2024 | 30.77 | 30.91 | 30.53 | 30.63 | 29.99 | -0.16% | 95,600 |
| Jul 31, 2024 | 30.90 | 31.09 | 30.66 | 30.68 | 30.04 | 0.29% | 206,409 |