Lavras Gold Corp LGC
TSXV · Kanada · Enerji Dışı Mineraller
CAD 3,15+0,24 (+%8,25)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3,15 | +%8,25 | CAD 2,93 | CAD 3,22 | CAD 2,90 | 2,70K |
| 2026-09-30 | CAD 2,91 | -%5,21 | CAD 2,92 | CAD 3,03 | CAD 2,90 | 23,60K |
| 2026-09-29 | CAD 3,07 | -%3,76 | CAD 3,10 | CAD 3,10 | CAD 2,93 | 20,10K |
| 2026-09-28 | CAD 3,19 | +%0,31 | CAD 3,18 | CAD 3,42 | CAD 3,14 | 13,30K |
| 2026-09-25 | CAD 3,18 | -%5,07 | CAD 3,27 | CAD 3,40 | CAD 3,17 | 31,00K |
| 2026-09-24 | CAD 3,35 | %0,00 | CAD 3,48 | CAD 3,50 | CAD 3,26 | 8,10K |
| 2026-09-23 | CAD 3,35 | -%5,63 | CAD 3,68 | CAD 3,68 | CAD 3,35 | 3,40K |
| 2026-09-22 | CAD 3,55 | +%0,57 | CAD 3,40 | CAD 3,56 | CAD 3,35 | 19,30K |
| 2026-09-21 | CAD 3,53 | -%6,61 | CAD 3,77 | CAD 3,77 | CAD 3,34 | 18,10K |
| 2026-09-18 | CAD 3,78 | +%6,78 | CAD 3,60 | CAD 3,78 | CAD 3,57 | 5,10K |
| 2026-09-17 | CAD 3,54 | +%1,43 | CAD 3,51 | CAD 3,63 | CAD 3,50 | 3,30K |
| 2026-09-16 | CAD 3,49 | -%4,64 | CAD 3,69 | CAD 3,70 | CAD 3,33 | 58,70K |
| 2026-09-15 | CAD 3,66 | -%5,43 | CAD 3,89 | CAD 3,89 | CAD 3,62 | 21,40K |
| 2026-09-14 | CAD 3,87 | +%13,16 | CAD 3,47 | CAD 3,90 | CAD 3,29 | 58,40K |
| 2026-09-11 | CAD 3,42 | +%0,59 | CAD 3,46 | CAD 3,48 | CAD 3,25 | 30,80K |
| 2026-09-10 | CAD 3,40 | -%2,30 | CAD 3,48 | CAD 3,57 | CAD 3,40 | 10,80K |
| 2026-09-09 | CAD 3,48 | -%3,33 | CAD 3,61 | CAD 3,61 | CAD 3,48 | 20,80K |
| 2026-09-08 | CAD 3,60 | +%1,12 | CAD 3,55 | CAD 3,73 | CAD 3,55 | 12,90K |
| 2026-09-04 | CAD 3,56 | -%1,11 | CAD 3,70 | CAD 3,70 | CAD 3,56 | 6,60K |
| 2026-09-03 | CAD 3,60 | -%3,23 | CAD 3,71 | CAD 3,71 | CAD 3,60 | 7,40K |
| 2026-09-02 | CAD 3,72 | +%2,48 | CAD 3,61 | CAD 3,80 | CAD 3,61 | 5,80K |
| 2026-09-01 | CAD 3,63 | -%1,63 | CAD 3,68 | CAD 3,71 | CAD 3,63 | 14,00K |
| 2026-08-31 | CAD 3,69 | +%2,22 | CAD 3,66 | CAD 3,69 | CAD 3,60 | 5,00K |
| 2026-08-28 | CAD 3,61 | -%2,43 | CAD 3,89 | CAD 3,89 | CAD 3,61 | 20,80K |
| 2026-08-27 | CAD 3,70 | -%2,89 | CAD 3,66 | CAD 3,77 | CAD 3,62 | 17,80K |
| 2026-08-26 | CAD 3,81 | -%1,04 | CAD 3,83 | CAD 3,89 | CAD 3,67 | 57,10K |
| 2026-08-25 | CAD 3,85 | +%1,58 | CAD 3,52 | CAD 3,90 | CAD 3,52 | 63,60K |
| 2026-08-24 | CAD 3,79 | +%18,81 | CAD 3,47 | CAD 3,95 | CAD 3,25 | 239,30K |
| 2026-08-21 | CAD 3,19 | +%10,00 | CAD 2,99 | CAD 3,40 | CAD 2,99 | 68,00K |
| 2026-08-20 | CAD 2,90 | +%5,07 | CAD 3,02 | CAD 3,23 | CAD 2,75 | 19,00K |
| 2026-08-19 | CAD 2,76 | -%15,85 | CAD 3,24 | CAD 3,33 | CAD 2,76 | 13,10K |
| 2026-08-18 | CAD 3,28 | -%1,80 | CAD 3,25 | CAD 3,30 | CAD 2,98 | 45,10K |
| 2026-08-17 | CAD 3,34 | +%6,71 | CAD 3,17 | CAD 3,41 | CAD 3,10 | 43,90K |
| 2026-08-14 | CAD 3,13 | +%9,82 | CAD 2,87 | CAD 3,14 | CAD 2,87 | 106,70K |
| 2026-08-13 | CAD 2,85 | +%1,06 | CAD 2,80 | CAD 2,90 | CAD 2,77 | 42,40K |
| 2026-08-12 | CAD 2,82 | +%6,42 | CAD 2,64 | CAD 3,05 | CAD 2,64 | 119,50K |
| 2026-08-11 | CAD 2,65 | +%9,05 | CAD 2,42 | CAD 2,68 | CAD 2,40 | 41,00K |
| 2026-08-10 | CAD 2,43 | +%13,55 | CAD 2,15 | CAD 2,49 | CAD 2,14 | 44,50K |
| 2026-08-07 | CAD 2,14 | +%2,39 | CAD 2,13 | CAD 2,21 | CAD 2,13 | 20,00K |
| 2026-08-06 | CAD 2,09 | +%12,97 | CAD 1,90 | CAD 2,09 | CAD 1,90 | 27,70K |
| 2026-08-05 | CAD 1,85 | %0,00 | CAD 1,86 | CAD 1,95 | CAD 1,85 | 254,90K |
| 2026-08-04 | CAD 1,85 | +%1,09 | CAD 1,81 | CAD 1,85 | CAD 1,81 | 49,70K |
| 2026-07-31 | CAD 1,83 | -%0,54 | CAD 1,85 | CAD 1,85 | CAD 1,83 | 2,20K |
| 2026-07-30 | CAD 1,84 | -%0,54 | CAD 1,81 | CAD 1,85 | CAD 1,80 | 30,50K |
| 2026-07-29 | CAD 1,85 | +%1,09 | CAD 1,82 | CAD 1,85 | CAD 1,80 | 21,70K |
| 2026-07-28 | CAD 1,83 | +%1,67 | CAD 1,83 | CAD 1,89 | CAD 1,82 | 27,40K |
| 2026-07-27 | CAD 1,80 | -%2,17 | CAD 1,81 | CAD 1,85 | CAD 1,80 | 19,30K |
| 2026-07-24 | CAD 1,84 | -%0,54 | CAD 1,81 | CAD 1,85 | CAD 1,81 | 18,20K |
| 2026-07-23 | CAD 1,85 | -%0,54 | CAD 1,86 | CAD 1,86 | CAD 1,83 | 19,20K |
| 2026-07-22 | CAD 1,86 | -%2,11 | CAD 1,92 | CAD 1,99 | CAD 1,84 | 58,40K |
| 2026-07-21 | CAD 1,90 | -%0,52 | CAD 1,95 | CAD 2,00 | CAD 1,90 | 17,20K |
| 2026-07-20 | CAD 1,91 | +%3,80 | CAD 1,86 | CAD 1,96 | CAD 1,86 | 21,20K |
| 2026-07-17 | CAD 1,84 | -%1,60 | CAD 1,85 | CAD 1,87 | CAD 1,84 | 9,40K |
| 2026-07-16 | CAD 1,87 | -%5,08 | CAD 1,99 | CAD 2,01 | CAD 1,86 | 13,40K |
| 2026-07-15 | CAD 1,97 | -%1,01 | CAD 1,97 | CAD 1,97 | CAD 1,97 | 2,90K |
| 2026-07-14 | CAD 1,99 | -%0,50 | CAD 2,02 | CAD 2,02 | CAD 1,94 | 23,30K |
| 2026-07-13 | CAD 2,00 | -%3,85 | CAD 2,09 | CAD 2,10 | CAD 1,99 | 6,50K |
| 2026-07-10 | CAD 2,08 | %0,00 | CAD 2,05 | CAD 2,10 | CAD 2,00 | 25,50K |
| 2026-07-09 | CAD 2,08 | +%0,97 | CAD 2,03 | CAD 2,08 | CAD 2,03 | 1,10K |
| 2026-07-08 | CAD 2,06 | -%4,19 | CAD 2,10 | CAD 2,15 | CAD 1,97 | 35,70K |
| 2026-07-07 | CAD 2,15 | -%0,46 | CAD 2,10 | CAD 2,15 | CAD 2,08 | 37,40K |
| 2026-07-06 | CAD 2,16 | +%6,93 | CAD 2,10 | CAD 2,16 | CAD 2,04 | 66,80K |
| 2026-07-03 | CAD 2,02 | +%1,00 | CAD 2,05 | CAD 2,05 | CAD 2,02 | 35,30K |
| 2026-07-02 | CAD 2,00 | +%10,50 | CAD 1,99 | CAD 2,05 | CAD 1,97 | 72,50K |
| 2026-06-30 | CAD 1,81 | -%0,55 | CAD 1,76 | CAD 1,81 | CAD 1,75 | 33,80K |
| 2026-06-29 | CAD 1,82 | +%2,82 | CAD 1,77 | CAD 1,82 | CAD 1,75 | 26,00K |
| 2026-06-26 | CAD 1,77 | -%3,28 | CAD 1,83 | CAD 1,85 | CAD 1,77 | 82,60K |
| 2026-06-25 | CAD 1,83 | -%2,14 | CAD 1,87 | CAD 1,95 | CAD 1,83 | 16,90K |
| 2026-06-24 | CAD 1,87 | -%5,56 | CAD 2,00 | CAD 2,00 | CAD 1,87 | 24,90K |
| 2026-06-23 | CAD 1,98 | +%7,03 | CAD 1,94 | CAD 2,01 | CAD 1,94 | 11,50K |
| 2026-06-22 | CAD 1,85 | -%4,64 | CAD 1,89 | CAD 2,02 | CAD 1,85 | 44,40K |
| 2026-06-19 | CAD 1,94 | -%2,51 | CAD 2,02 | CAD 2,06 | CAD 1,94 | 8,30K |
| 2026-06-18 | CAD 1,99 | -%5,24 | CAD 2,03 | CAD 2,04 | CAD 1,95 | 17,70K |
| 2026-06-17 | CAD 2,10 | -%4,55 | CAD 2,19 | CAD 2,20 | CAD 2,10 | 70,00K |
| 2026-06-16 | CAD 2,20 | +%2,80 | CAD 2,15 | CAD 2,20 | CAD 2,14 | 38,40K |
| 2026-06-15 | CAD 2,14 | +%9,18 | CAD 2,07 | CAD 2,15 | CAD 2,07 | 29,80K |
| 2026-06-12 | CAD 1,96 | +%1,55 | CAD 2,00 | CAD 2,04 | CAD 1,96 | 19,10K |
| 2026-06-11 | CAD 1,93 | +%2,12 | CAD 1,86 | CAD 1,95 | CAD 1,81 | 15,50K |
| 2026-06-10 | CAD 1,89 | +%5,00 | CAD 1,71 | CAD 1,90 | CAD 1,71 | 26,90K |
| 2026-06-09 | CAD 1,80 | -%5,76 | CAD 1,95 | CAD 1,96 | CAD 1,76 | 96,30K |
| 2026-06-08 | CAD 1,91 | -%6,83 | CAD 2,01 | CAD 2,05 | CAD 1,85 | 40,40K |
| 2026-06-05 | CAD 2,05 | -%10,87 | CAD 2,22 | CAD 2,22 | CAD 1,95 | 41,80K |
| 2026-06-04 | CAD 2,30 | +%4,55 | CAD 2,28 | CAD 2,39 | CAD 2,25 | 10,50K |
| 2026-06-03 | CAD 2,20 | -%5,17 | CAD 2,40 | CAD 2,41 | CAD 2,20 | 36,90K |
| 2026-06-02 | CAD 2,32 | -%2,93 | CAD 2,40 | CAD 2,45 | CAD 2,32 | 66,00K |
| 2026-06-01 | CAD 2,39 | +%8,64 | CAD 2,24 | CAD 2,39 | CAD 2,16 | 57,10K |
| 2026-05-29 | CAD 2,20 | %0,00 | CAD 2,20 | CAD 2,29 | CAD 2,17 | 23,70K |
| 2026-05-28 | CAD 2,20 | +%3,77 | CAD 2,12 | CAD 2,20 | CAD 2,12 | 38,10K |
| 2026-05-27 | CAD 2,12 | -%3,20 | CAD 2,25 | CAD 2,25 | CAD 2,11 | 49,60K |
| 2026-05-26 | CAD 2,19 | +%1,86 | CAD 2,20 | CAD 2,29 | CAD 2,16 | 52,60K |