Labrador Iron Ore Royalty Corporation (TSX:LIF)
Canada
· Delayed Price · Currency is CAD 27.51
-0.09 (-0.33%)
Apr 17, 2025, 4:00 PM EDT
Labrador Iron Ore Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.56 | 27.81 | 27.44 | 27.51 | 27.51 | -0.33% | 146,782 |
| Apr 16, 2025 | 27.64 | 27.87 | 27.25 | 27.60 | 27.60 | -1.18% | 223,917 |
| Apr 15, 2025 | 27.94 | 28.11 | 27.84 | 27.93 | 27.93 | 0.18% | 219,100 |
| Apr 14, 2025 | 27.87 | 28.24 | 27.69 | 27.88 | 27.88 | 1.31% | 173,234 |
| Apr 11, 2025 | 26.74 | 27.67 | 26.74 | 27.52 | 27.52 | 3.42% | 337,500 |
| Apr 10, 2025 | 27.60 | 27.60 | 26.43 | 26.61 | 26.61 | -3.24% | 175,600 |
| Apr 9, 2025 | 26.00 | 27.88 | 26.00 | 27.50 | 27.50 | 4.76% | 560,743 |
| Apr 8, 2025 | 27.68 | 27.72 | 26.20 | 26.25 | 26.25 | -2.38% | 319,100 |
| Apr 7, 2025 | 25.90 | 27.41 | 25.85 | 26.89 | 26.89 | 0.34% | 581,600 |
| Apr 4, 2025 | 28.29 | 28.29 | 26.79 | 26.80 | 26.80 | -6.75% | 586,143 |
| Apr 3, 2025 | 29.04 | 29.28 | 28.72 | 28.74 | 28.74 | -2.44% | 294,416 |
| Apr 2, 2025 | 29.63 | 29.84 | 29.26 | 29.46 | 29.46 | -1.90% | 134,206 |
| Apr 1, 2025 | 29.54 | 30.04 | 29.54 | 30.03 | 30.03 | 2.07% | 257,644 |
| Mar 31, 2025 | 29.31 | 29.68 | 28.88 | 29.42 | 29.42 | -1.74% | 450,944 |
| Mar 28, 2025 | 30.26 | 30.26 | 29.82 | 29.94 | 29.44 | -0.80% | 467,449 |
| Mar 27, 2025 | 30.26 | 30.49 | 30.09 | 30.18 | 29.68 | -0.59% | 260,800 |
| Mar 26, 2025 | 30.81 | 30.86 | 30.27 | 30.36 | 29.85 | -1.27% | 157,822 |
| Mar 25, 2025 | 30.54 | 30.86 | 30.54 | 30.75 | 30.24 | 1.18% | 209,400 |
| Mar 24, 2025 | 30.43 | 30.71 | 30.37 | 30.39 | 29.88 | 0.76% | 240,801 |
| Mar 21, 2025 | 29.82 | 30.27 | 29.82 | 30.16 | 29.66 | 0.47% | 1,252,000 |
| Mar 20, 2025 | 29.95 | 30.30 | 29.81 | 30.02 | 29.52 | -0.79% | 225,713 |
| Mar 19, 2025 | 30.00 | 30.37 | 29.94 | 30.26 | 29.75 | 0.93% | 270,630 |
| Mar 18, 2025 | 29.84 | 30.03 | 29.78 | 29.98 | 29.48 | 0.30% | 126,641 |
| Mar 17, 2025 | 30.00 | 30.25 | 29.60 | 29.89 | 29.39 | -0.53% | 364,500 |
| Mar 14, 2025 | 29.72 | 30.19 | 29.62 | 30.05 | 29.55 | 1.80% | 258,700 |
| Mar 13, 2025 | 28.86 | 29.96 | 28.86 | 29.52 | 29.03 | 2.04% | 355,248 |
| Mar 12, 2025 | 29.39 | 30.29 | 28.40 | 28.93 | 28.45 | -4.11% | 722,300 |
| Mar 11, 2025 | 30.18 | 30.21 | 29.54 | 30.17 | 29.67 | 0.20% | 385,842 |
| Mar 10, 2025 | 30.19 | 30.46 | 29.70 | 30.11 | 29.61 | -0.26% | 541,320 |
| Mar 7, 2025 | 29.97 | 30.26 | 29.79 | 30.19 | 29.69 | 0.67% | 254,800 |
| Mar 6, 2025 | 29.98 | 30.28 | 29.90 | 29.99 | 29.49 | 0.47% | 282,600 |
| Mar 5, 2025 | 29.70 | 30.06 | 29.55 | 29.85 | 29.35 | 1.39% | 403,300 |
| Mar 4, 2025 | 29.56 | 29.67 | 29.05 | 29.44 | 28.95 | -1.17% | 357,500 |
| Mar 3, 2025 | 30.20 | 30.27 | 29.71 | 29.79 | 29.29 | -0.47% | 232,300 |
| Feb 28, 2025 | 30.09 | 30.20 | 29.80 | 29.93 | 29.43 | -0.93% | 336,100 |
| Feb 27, 2025 | 30.48 | 30.52 | 30.18 | 30.21 | 29.71 | -0.89% | 104,504 |
| Feb 26, 2025 | 30.57 | 30.79 | 30.45 | 30.48 | 29.97 | 0.53% | 154,000 |
| Feb 25, 2025 | 30.50 | 30.60 | 30.11 | 30.32 | 29.81 | -1.75% | 208,300 |
| Feb 24, 2025 | 30.96 | 30.98 | 30.63 | 30.86 | 30.34 | 0.16% | 123,700 |
| Feb 21, 2025 | 30.90 | 30.90 | 30.62 | 30.81 | 30.30 | -0.10% | 250,308 |
| Feb 20, 2025 | 30.93 | 30.95 | 30.64 | 30.84 | 30.32 | 0.36% | 108,001 |
| Feb 19, 2025 | 30.39 | 30.83 | 30.17 | 30.73 | 30.22 | 1.05% | 150,224 |
| Feb 18, 2025 | 30.82 | 30.84 | 30.07 | 30.41 | 29.90 | -1.04% | 348,147 |
| Feb 14, 2025 | 31.00 | 31.00 | 30.67 | 30.73 | 30.22 | -0.32% | 149,208 |
| Feb 13, 2025 | 30.66 | 30.97 | 30.56 | 30.83 | 30.32 | 0.46% | 186,600 |
| Feb 12, 2025 | 30.34 | 30.77 | 30.30 | 30.69 | 30.18 | 0.92% | 263,300 |
| Feb 11, 2025 | 30.65 | 30.75 | 30.36 | 30.41 | 29.90 | -0.78% | 193,000 |
| Feb 10, 2025 | 30.84 | 30.84 | 30.55 | 30.65 | 30.14 | -0.58% | 120,210 |
| Feb 7, 2025 | 30.51 | 30.85 | 30.51 | 30.83 | 30.32 | 1.25% | 171,502 |
| Feb 6, 2025 | 31.00 | 31.01 | 30.40 | 30.45 | 29.94 | -1.20% | 181,039 |