OTC Markets OTCQX - Delayed Quote USD
Lavras Gold Corp. (LGCFF)
At close: October 21 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 2,200 |
| Oct 18, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 10,000 |
| Oct 17, 2024 | 1.8680 | 1.8700 | 1.8680 | 1.8700 | 1.8700 | 1,500 |
| Oct 16, 2024 | 1.8600 | 1.9300 | 1.8240 | 1.9300 | 1.9300 | 9,100 |
| Oct 15, 2024 | 1.8130 | 1.8210 | 1.7990 | 1.8200 | 1.8200 | 5,600 |
| Oct 14, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 3,900 |
| Oct 11, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
| Oct 10, 2024 | 1.8300 | 1.8450 | 1.7900 | 1.8450 | 1.8450 | 18,600 |
| Oct 9, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 300 |
| Oct 8, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Oct 7, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 600 |
| Oct 4, 2024 | 1.7800 | 1.8590 | 1.7620 | 1.8590 | 1.8590 | 2,200 |
| Oct 3, 2024 | 1.8470 | 1.8470 | 1.8400 | 1.8400 | 1.8400 | 3,700 |
| Oct 2, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 1,000 |
| Oct 1, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 800 |
| Sep 30, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Sep 27, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 12,200 |
| Sep 26, 2024 | 1.9150 | 1.9410 | 1.9150 | 1.9330 | 1.9330 | 7,000 |
| Sep 25, 2024 | 1.9450 | 1.9450 | 1.9170 | 1.9210 | 1.9210 | 5,600 |
| Sep 24, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8650 | 1.8650 | 7,200 |
| Sep 23, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 8,100 |
| Sep 20, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 6,300 |
| Sep 19, 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 2,300 |
| Sep 18, 2024 | 1.8530 | 1.8850 | 1.8200 | 1.8550 | 1.8550 | 4,700 |
| Sep 17, 2024 | 1.8540 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 5,200 |
| Sep 16, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 10,300 |
| Sep 13, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 5,400 |
| Sep 12, 2024 | 1.8920 | 1.9850 | 1.8400 | 1.9850 | 1.9850 | 3,800 |
| Sep 11, 2024 | 1.6760 | 1.9100 | 1.6760 | 1.9100 | 1.9100 | 2,600 |
| Sep 10, 2024 | 1.7300 | 1.9450 | 1.4300 | 1.9450 | 1.9450 | 41,200 |
| Sep 9, 2024 | 1.9100 | 1.9100 | 1.7200 | 1.7300 | 1.7300 | 17,900 |
| Sep 6, 2024 | 1.6400 | 1.9100 | 1.6400 | 1.9100 | 1.9100 | 4,600 |
| Sep 5, 2024 | 1.6600 | 1.9550 | 1.6600 | 1.9000 | 1.9000 | 800 |
| Sep 4, 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 900 |
| Sep 3, 2024 | 1.8730 | 1.8730 | 1.8600 | 1.8600 | 1.8600 | 8,300 |
| Aug 30, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 5,600 |
| Aug 29, 2024 | 1.9100 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | 3,400 |
| Aug 28, 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 4,300 |
| Aug 27, 2024 | 1.8900 | 1.9300 | 1.8750 | 1.9300 | 1.9300 | 6,000 |
| Aug 26, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 3,300 |
| Aug 23, 2024 | 1.6850 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 15,300 |
| Aug 22, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Aug 21, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,400 |
| Aug 20, 2024 | 1.8800 | 1.8800 | 1.8350 | 1.8350 | 1.8350 | 3,100 |
| Aug 19, 2024 | 2.0800 | 2.0800 | 1.8600 | 1.8800 | 1.8800 | 13,500 |
| Aug 16, 2024 | 1.7400 | 1.9550 | 1.7400 | 1.9400 | 1.9400 | 24,000 |
| Aug 15, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7460 | 1.7460 | 6,900 |
Related Tickers
GCN.V Goldcliff Resource Corporation
0.0250
0.00%
BMK.V MacDonald Mines Exploration Ltd.
0.0350
0.00%
GUYGF G2 Goldfields Inc.
1.7000
+8.97%
MAUTF Montage Gold Corp.
1.5700
+1.95%
OGNRF Orogen Royalties Inc.
1.2200
-0.81%
MAU.V Montage Gold Corp.
2.1300
+0.95%
WDOFF Wesdome Gold Mines Ltd.
9.70
+0.21%
GTWO.TO G2 Goldfields Inc.
2.3000
+7.48%
ARMN Aris Mining Corporation
4.7900
-0.62%
BRW.V Brunswick Exploration Inc.
0.2300
-2.13%