Lake Winn Resources Corp. (TSXV:LWR)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Sep 18, 2026, 11:42 AM EST
Lake Winn Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 110,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 161,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 137,298 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 115,000 |
| Sep 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 197,210 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 225,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 36,000 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 111,000 |
| Sep 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 74,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 114,047 |
| Sep 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 934,330 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 594,000 |
| Aug 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 241,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 142,000 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 876,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 96,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 866,612 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 6,000 |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 665,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 54,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 194,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 502,739 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 229,728 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 8,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,000 |
| Aug 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 339,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 335,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 68,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 10,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 210,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 53,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 8,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 142,090 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 26,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 217,500 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 69,000 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 320,364 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 310,000 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 138,148 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 108,752 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 569,000 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 135,000 |
| Jun 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,000 |