Lara Exploration Ltd. (TSXV:LRA)
Canada
· Delayed Price · Currency is CAD 1.820
+0.020 (1.11%)
Apr 30, 2025, 1:09 PM EDT
Lara Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 47,110 |
| Apr 29, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -2.17% | 7,000 |
| Apr 28, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | - | 32,000 |
| Apr 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 4,300 |
| Apr 24, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 60,300 |
| Apr 23, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 17,100 |
| Apr 22, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 12,601 |
| Apr 21, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 1.09% | 41,700 |
| Apr 17, 2025 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 22,139 |
| Apr 16, 2025 | 1.93 | 1.97 | 1.87 | 1.87 | 1.87 | -3.11% | 58,441 |
| Apr 15, 2025 | 1.79 | 1.96 | 1.78 | 1.93 | 1.93 | 6.04% | 103,800 |
| Apr 14, 2025 | 1.79 | 1.84 | 1.75 | 1.82 | 1.82 | 1.11% | 65,816 |
| Apr 11, 2025 | 1.50 | 1.80 | 1.50 | 1.80 | 1.80 | 22.45% | 419,925 |
| Apr 10, 2025 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.76% | 67,412 |
| Apr 9, 2025 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | - | 11,300 |
| Apr 8, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 18.80% | 30,400 |
| Apr 7, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 6.36% | 38,615 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 84,828 |
| Apr 3, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -5.69% | 32,000 |
| Apr 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 600 |
| 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 |