Lavras Gold Corp. (TSXV:LGC)
2.360
-0.030 (-1.26%)
Jul 24, 2025, 4:00 PM EDT
Lavras Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 2.30 | 2.39 | 2.29 | 2.39 | 2.39 | 3.91% | 4,200 |
Jul 22, 2025 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | 3.14% | 34,096 |
Jul 21, 2025 | 2.12 | 2.24 | 2.08 | 2.23 | 2.23 | 6.19% | 41,249 |
Jul 18, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 0.48% | 1,956 |
Jul 17, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 3.98% | 7,100 |
Jul 16, 2025 | 2.01 | 2.01 | 1.98 | 2.01 | 2.01 | -2.43% | 56,124 |
Jul 15, 2025 | 2.12 | 2.13 | 2.00 | 2.06 | 2.06 | 4.57% | 14,500 |
Jul 14, 2025 | 2.07 | 2.07 | 1.94 | 1.97 | 1.97 | -1.50% | 19,144 |
Jul 11, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | - | 5,939 |
Jul 10, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | - | 12,100 |
Jul 9, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | - | 24,800 |
Jul 8, 2025 | 2.01 | 2.06 | 1.97 | 2.00 | 2.00 | -0.99% | 14,535 |
Jul 7, 2025 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | -0.98% | 18,350 |
Jul 4, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | - | 2,100 |
Jul 3, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | - | 6,200 |
Jul 2, 2025 | 2.02 | 2.08 | 2.02 | 2.04 | 2.04 | 2.00% | 5,700 |
Jun 30, 2025 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 19,566 |
Jun 27, 2025 | 1.98 | 2.05 | 1.93 | 2.01 | 2.01 | - | 24,050 |
Jun 26, 2025 | 1.89 | 2.01 | 1.85 | 2.01 | 2.01 | 9.84% | 66,723 |
Jun 25, 2025 | 1.80 | 1.83 | 1.68 | 1.83 | 1.83 | 1.10% | 58,910 |
Jun 24, 2025 | 1.97 | 1.97 | 1.78 | 1.81 | 1.81 | -4.74% | 31,617 |
Jun 23, 2025 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -4.04% | 29,700 |
Jun 20, 2025 | 2.02 | 2.08 | 1.95 | 1.98 | 1.98 | -1.49% | 31,467 |
Jun 19, 2025 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | -5.19% | 42,737 |
Jun 18, 2025 | 2.33 | 2.35 | 2.08 | 2.12 | 2.12 | -5.78% | 75,951 |
Jun 17, 2025 | 2.36 | 2.36 | 2.25 | 2.25 | 2.25 | -4.26% | 21,579 |
Jun 16, 2025 | 2.44 | 2.45 | 2.35 | 2.35 | 2.35 | -4.08% | 34,800 |
Jun 13, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 23,800 |
Jun 12, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | 1.67% | 4,413 |
Jun 11, 2025 | 2.43 | 2.45 | 2.35 | 2.40 | 2.40 | -1.23% | 23,800 |
Jun 10, 2025 | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.82% | 49,900 |
Jun 9, 2025 | 2.44 | 2.49 | 2.43 | 2.45 | 2.45 | - | 87,237 |
Jun 6, 2025 | 2.44 | 2.51 | 2.41 | 2.45 | 2.45 | - | 58,151 |
Jun 5, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | - | 33,100 |
Jun 4, 2025 | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | - | 20,000 |
Jun 3, 2025 | 2.45 | 2.46 | 2.40 | 2.45 | 2.45 | - | 53,317 |
Jun 2, 2025 | 2.44 | 2.45 | 2.39 | 2.45 | 2.45 | 2.51% | 18,975 |
May 30, 2025 | 2.41 | 2.41 | 2.39 | 2.39 | 2.39 | -2.45% | 13,600 |
May 29, 2025 | 2.40 | 2.45 | 2.37 | 2.45 | 2.45 | 2.08% | 70,022 |
May 28, 2025 | 2.38 | 2.44 | 2.38 | 2.40 | 2.40 | 0.42% | 59,410 |
May 27, 2025 | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | 2.14% | 39,585 |
May 26, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | - | 600 |
May 23, 2025 | 2.32 | 2.34 | 2.29 | 2.34 | 2.34 | - | 11,300 |
May 22, 2025 | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -1.68% | 7,250 |
May 21, 2025 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | 1.28% | 71,900 |
May 20, 2025 | 2.35 | 2.48 | 2.34 | 2.35 | 2.35 | 2.17% | 117,073 |
May 16, 2025 | 2.31 | 2.39 | 2.24 | 2.30 | 2.30 | -1.29% | 26,569 |
May 15, 2025 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.85% | 15,690 |
May 14, 2025 | 2.39 | 2.40 | 2.32 | 2.35 | 2.35 | - | 88,146 |
May 13, 2025 | 2.33 | 2.40 | 2.33 | 2.35 | 2.35 | - | 33,418 |