Lara Exploration Ltd. (TSXV:LRA)
Canada
· Delayed Price · Currency is CAD 1.220
-0.050 (-3.94%)
Apr 1, 2025, 3:31 PM EST
Lara Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.29 | 1.31 | 1.20 | 1.22 | 1.22 | -3.94% | 27,728 |
| Mar 31, 2025 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -5.93% | 23,639 |
| Mar 28, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 17.39% | 29,741 |
| Mar 27, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 29,630 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 50,200 |
| Mar 25, 2025 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 6.25% | 25,200 |
| Mar 24, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 50,208 |
| Mar 21, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 13,400 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 818 |
| Mar 19, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | 1.69% | 5,700 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 26,048 |
| Mar 17, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 900 |
| Mar 14, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 2.65% | 24,700 |
| Mar 13, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 37,514 |
| Mar 12, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 6,100 |
| Mar 11, 2025 | 1.29 | 1.29 | 1.12 | 1.15 | 1.15 | -10.16% | 56,200 |
| Mar 10, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 13,740 |
| Mar 7, 2025 | 1.09 | 1.32 | 1.09 | 1.28 | 1.28 | 28.00% | 107,800 |
| Mar 6, 2025 | 1.19 | 1.19 | 0.95 | 1.00 | 1.00 | -14.53% | 135,900 |
| Mar 5, 2025 | 1.15 | 1.19 | 1.10 | 1.17 | 1.17 | 1.74% | 67,400 |
| Mar 4, 2025 | 1.30 | 1.30 | 1.05 | 1.15 | 1.15 | -12.21% | 87,100 |
| Mar 3, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 46,400 |
| Feb 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 17,000 |
| Feb 27, 2025 | 1.34 | 1.40 | 1.34 | 1.36 | 1.36 | 3.82% | 27,800 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.31 | 1.31 | 1.31 | -9.66% | 30,411 |
| Feb 25, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -6.45% | 13,336 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | 2.65% | 28,716 |
| Feb 21, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -1.95% | 19,700 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 11,226 |
| Feb 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 2,100 |
| Feb 18, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 17,225 |
| Feb 14, 2025 | 1.50 | 1.55 | 1.31 | 1.54 | 1.54 | 2.67% | 54,500 |
| Feb 13, 2025 | 1.65 | 1.65 | 1.49 | 1.50 | 1.50 | -5.66% | 78,200 |
| Feb 12, 2025 | 1.67 | 1.67 | 1.55 | 1.59 | 1.59 | -3.05% | 31,210 |
| Feb 11, 2025 | 1.65 | 1.69 | 1.55 | 1.64 | 1.64 | 0.61% | 27,606 |
| Feb 10, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 17,345 |
| Feb 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,600 |
| Feb 6, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | 2.65% | 16,028 |
| Feb 5, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 33,635 |
| Feb 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 17,500 |
| Feb 3, 2025 | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 22,700 |
| Jan 31, 2025 | 1.70 | 1.72 | 1.55 | 1.56 | 1.56 | -8.77% | 5,010 |
| Jan 30, 2025 | 1.55 | 1.71 | 1.53 | 1.71 | 1.71 | 6.87% | 24,626 |
| Jan 29, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | - | 6,600 |
| Jan 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -3.61% | 21,935 |
| Jan 27, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -5.14% | 12,100 |
| Jan 24, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 5.42% | 5,800 |
| Jan 23, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 4.40% | 36,800 |
| Jan 22, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 41,700 |
| Jan 21, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -3.13% | 17,942 |