Lara Exploration Ltd. (TSXV:LRA)
Canada
· Delayed Price · Currency is CAD 1.510
-0.030 (-1.95%)
Feb 21, 2025, 2:48 PM EST
Lara Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -1.95% | 19,677 |
| 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 |
| Jan 20, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 38,000 |
| Jan 17, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 16,600 |
| Jan 16, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 27,606 |
| Jan 15, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -2.52% | 8,539 |
| Jan 14, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 6.00% | 93,900 |
| Jan 13, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -4.46% | 86,500 |
| Jan 10, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 41,500 |
| Jan 9, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 3.33% | 10,200 |
| Jan 8, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 184,800 |
| Jan 7, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.04% | 30,900 |
| Jan 6, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 5.00% | 51,800 |
| Jan 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 49,300 |
| Jan 2, 2025 | 1.36 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 143,900 |
| Dec 31, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 23,200 |
| Dec 30, 2024 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 58,011 |
| Dec 27, 2024 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 14,005 |
| Dec 24, 2024 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | - | 53,346 |
| Dec 23, 2024 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 22,500 |
| Dec 20, 2024 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | 24,205 |
| Dec 19, 2024 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 8,919 |
| Dec 18, 2024 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 45,300 |
| Dec 17, 2024 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 52,813 |
| Dec 16, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | - | 15,000 |
| Dec 13, 2024 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 22,700 |
| Dec 12, 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 12,102 |
| Dec 11, 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 34,600 |
| Dec 10, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 800 |
| Dec 9, 2024 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 7,030 |
| Dec 6, 2024 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,800 |
| Dec 5, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.76% | 4,000 |
| Dec 4, 2024 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 15,100 |
| Dec 3, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 1,200 |
| Dec 2, 2024 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 15,841 |
| Nov 29, 2024 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 2,700 |
| Nov 28, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,300 |
| Nov 27, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 11,300 |
| Nov 26, 2024 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.72% | 21,700 |
| Nov 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 2,200 |
| Nov 22, 2024 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | -2.01% | 5,731 |
| Nov 21, 2024 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | 5,123 |
| Nov 20, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -6.49% | 15,736 |
| Nov 19, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.36% | 2,206 |
| Nov 18, 2024 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | 2,126 |
| Nov 15, 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | 10,100 |
| Nov 14, 2024 | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | -3.77% | 17,607 |
| Nov 13, 2024 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 6.00% | 60,201 |
| Nov 12, 2024 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 23,700 |
| Nov 11, 2024 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 5,800 |
| Nov 8, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 9,600 |
| Nov 7, 2024 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 6.99% | 18,349 |
| Nov 6, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 9,100 |
| Nov 5, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 4.32% | 5,000 |
| Nov 4, 2024 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 27,010 |
| Nov 1, 2024 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 38,922 |
| Oct 31, 2024 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 9,400 |
| Oct 30, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 10,200 |
| Oct 29, 2024 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | - | 28,800 |
| Oct 28, 2024 | 1.57 | 1.60 | 1.49 | 1.50 | 1.50 | -6.25% | 13,232 |
| Oct 25, 2024 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 2.56% | 21,800 |
| Oct 24, 2024 | 1.44 | 1.67 | 1.43 | 1.56 | 1.56 | 11.43% | 25,500 |
| Oct 23, 2024 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 34,800 |
| Oct 22, 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 19,310 |
| Oct 21, 2024 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 13,100 |
| Oct 18, 2024 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -2.86% | 13,615 |
| Oct 17, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 55,100 |
| Oct 16, 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.84% | 30,100 |
| Oct 15, 2024 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 29,317 |
| Oct 11, 2024 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 149,800 |
| Oct 10, 2024 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 8.11% | 378,700 |
| Oct 9, 2024 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 42,017 |
| Oct 8, 2024 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 3,500 |
| Oct 7, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,000 |
| Oct 4, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,000 |
| Oct 3, 2024 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 20,532 |
| Oct 2, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,600 |
| Oct 1, 2024 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 15,900 |
| Sep 30, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 3,100 |