Lavras Gold Corp. (TSXV:LGC)
Canada
· Delayed Price · Currency is CAD 1.900
-0.080 (-4.04%)
Apr 25, 2025, 3:36 PM EDT
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -4.04% | 13,901 |
| Apr 24, 2025 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -3.88% | 9,200 |
| Apr 23, 2025 | 2.10 | 2.12 | 2.01 | 2.06 | 2.06 | -3.74% | 18,384 |
| Apr 22, 2025 | 2.20 | 2.21 | 2.13 | 2.14 | 2.14 | -0.47% | 24,199 |
| Apr 21, 2025 | 2.24 | 2.25 | 2.11 | 2.15 | 2.15 | -3.59% | 478,411 |
| Apr 17, 2025 | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | 1.36% | 4,750 |
| Apr 16, 2025 | 2.06 | 2.25 | 2.06 | 2.20 | 2.20 | 4.76% | 160,593 |
| Apr 15, 2025 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | - | 25,200 |
| Apr 14, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 29,361 |
| Apr 11, 2025 | 1.96 | 2.00 | 1.94 | 2.00 | 2.00 | 4.17% | 18,730 |
| Apr 10, 2025 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | - | 38,715 |
| Apr 9, 2025 | 1.85 | 1.98 | 1.84 | 1.92 | 1.92 | 6.67% | 42,100 |
| Apr 8, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 6,400 |
| Apr 7, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | 0.56% | 9,370 |
| Apr 4, 2025 | 1.99 | 1.99 | 1.68 | 1.80 | 1.80 | -9.55% | 39,194 |
| Apr 3, 2025 | 1.91 | 2.03 | 1.85 | 1.99 | 1.99 | -2.45% | 18,500 |
| Apr 2, 2025 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 111,200 |
| Apr 1, 2025 | 2.05 | 2.06 | 1.98 | 2.05 | 2.05 | -0.49% | 29,443 |
| Mar 31, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 22,500 |
| Mar 28, 2025 | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | -0.98% | 15,225 |
| Mar 27, 2025 | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | -1.45% | 67,600 |
| Mar 26, 2025 | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | 0.49% | 26,458 |
| Mar 25, 2025 | 2.17 | 2.17 | 2.06 | 2.06 | 2.06 | -4.19% | 25,900 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | -0.92% | 4,670 |
| Mar 21, 2025 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | - | 3,438 |
| Mar 20, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | -0.91% | 1,828 |
| Mar 19, 2025 | 2.00 | 2.19 | 2.00 | 2.19 | 2.19 | 8.96% | 95,074 |
| Mar 18, 2025 | 2.01 | 2.06 | 2.00 | 2.01 | 2.01 | - | 58,750 |
| Mar 17, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | 1.52% | 52,490 |
| Mar 14, 2025 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 22,791 |
| Mar 13, 2025 | 2.11 | 2.11 | 1.90 | 2.00 | 2.00 | -5.21% | 119,721 |
| Mar 12, 2025 | 2.09 | 2.11 | 2.08 | 2.11 | 2.11 | 1.44% | 3,800 |
| Mar 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.46% | 340 |
| Mar 10, 2025 | 2.14 | 2.14 | 1.93 | 2.03 | 2.03 | -5.58% | 30,187 |
| Mar 7, 2025 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | - | 9,300 |
| Mar 6, 2025 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 9,711 |
| Mar 5, 2025 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 1.41% | 26,700 |
| Mar 4, 2025 | 2.19 | 2.19 | 2.08 | 2.13 | 2.13 | -1.84% | 26,000 |
| Mar 3, 2025 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | 1.40% | 76,365 |
| Feb 28, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | 0.47% | 23,600 |
| Feb 27, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | -0.93% | 14,600 |
| Feb 26, 2025 | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | - | 14,439 |
| Feb 25, 2025 | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | -4.87% | 50,500 |
| Feb 24, 2025 | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | 0.44% | 28,083 |
| Feb 21, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.88% | 2,500 |
| Feb 20, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | 0.44% | 75,995 |
| Feb 19, 2025 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -2.59% | 22,825 |
| Feb 18, 2025 | 2.34 | 2.35 | 2.23 | 2.32 | 2.32 | -1.28% | 222,500 |
| Feb 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 30,740 |
| Feb 13, 2025 | 2.34 | 2.35 | 2.31 | 2.35 | 2.35 | -1.26% | 15,709 |