Lavras Gold Corp Historical Data - LGC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Lavras Gold Corp (LGC)
Lavras Gold Corp (LGC) Historical

Lavras Gold Corp (LGC)

2.35

0.00

(0.00%)

Closed 18 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	5.85585585586	2.22	2.45	2.18	95563	2.33689676	CS
4	0.1	4.44444444444	2.25	2.52	2.11	86240	2.2609149	CS
12	-0.15	-6	2.5	2.55	2	50009	2.27921273	CS
26	0	0	2.35	2.89	2	48829	2.4292646	CS
52	1.35	135	1	2.89	0.75	55911	1.93702012	CS
156	2.29	3816.66666667	0.06	2.89	0.03	112612	0.60793754	CS
260	2.29	3816.66666667	0.06	2.89	0.03	112612	0.60793754	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	2.35	0	0.00	2.35	2.35	2.35	30740
1739486400	2.35	-0.03	-1.26	2.34	2.35	2.31	15709
1739400000	2.38	0.03	1.28	2.33	2.4	2.3	100770
1739313600	2.35	0	0.00	2.35	2.35	2.35	58500
1739227200	2.35	0.11	4.91	2.29	2.45	2.27	218434
1738968000	2.24	0.03	1.36	2.22	2.29	2.18	84400
1738881600	2.21	0.09	4.25	2.11	2.25	2.11	400800
1738795200	2.12	-0.04	-1.85	2.15	2.15	2.12	51100
1738708800	2.16	-0.04	-1.82	2.19	2.2	2.14	33471
1738622400	2.2	-0.01	-0.45	2.2	2.21	2.16	109745
1738363200	2.21	-0.21	-8.68	2.3	2.3	2.18	336098
1738276800	2.42	0.14	6.14	2.2599999	2.42	2.2599999	10662
1738190400	2.2799999	-0.19	-7.69	2.3	2.36	2.25	21550
1738104000	2.47	0.21	9.29	2.25	2.47	2.25	56100
1738017600	2.2599999	-0.22	-8.87	2.45	2.5	2.23	25612
1737758400	2.48	0.23	10.22	2.22	2.52	2.22	60187
1737672000	2.25	-0.05	-2.17	2.25	2.33	2.2	21580
1737585600	2.3	0.17	7.98	2.19	2.3	2.15	35772
1737499200	2.13	-0.07	-3.18	2.2	2.3	2.13	49635
1737412800	2.2	0.05	2.33	2.14	2.2	2.14	13200
1737153600	2.15	-0.11	-4.87	2.25	2.25	2.15	21483
1737067200	2.2599999	0.05	2.26	2.25	2.3	2.25	31965
1736980800	2.21	-0.09	-3.91	2.2	2.23	2.2	3150
1736894400	2.3	0.2	9.52	2.11	2.3	2.11	33563
1736808000	2.1	-0.05	-2.33	2.19	2.19	2.1	14510
1736548800	2.15	-0.01	-0.46	2.23	2.25	2.08	111775
1736462400	2.16	-0.26	-10.74	2.34	2.34	2.15	108780
1736376000	2.42	0.26	12.04	2.21	2.42	2.1	73391
1736289600	2.16	-0.08	-3.57	2.24	2.31	2.15	75254
1736203200	2.24	-0.05	-2.18	2.25	2.25	2.16	29610
1735944000	2.29	-0.11	-4.58	2.41	2.41	2.23	33871
1735857600	2.4	0.15	6.67	2.27	2.45	2.27	3674
1735684800	2.25	-0.13	-5.46	2.11	2.3	2.11	8852
1735598400	2.38	0.03	1.28	2.22	2.38	2.22	11409
1735339200	2.35	-0.2	-7.84	2.49	2.49	2.3	11665
1735069200	2.55	0.1	4.08	2.36	2.55	2.36	4397
1734993600	2.45	0.25	11.36	2.2	2.45	2	28586
1734734400	2.2	0	0.00	2.21	2.21	2.16	2511
1734648000	2.2	-0.05	-2.22	2.27	2.29	2.2	21926
1734561600	2.25	-0.12	-5.06	2.4	2.4	2.25	10224
1734475200	2.37	0.06	2.60	2.38	2.4	2.34	37222
1734388800	2.31	-0.19	-7.60	2.5	2.5	2.31	31040
1734129600	2.5	0.15	6.38	2.35	2.5	2.35	3400
1734043200	2.35	-0.05	-2.08	2.39	2.41	2.35	3950
1733956800	2.4	0	0.00	2.34	2.4	2.31	20300
1733870400	2.4	0.01	0.42	2.41	2.41	2.4	7022
1733784000	2.39	0.09	3.91	2.4	2.46	2.33	216133
1733524800	2.3	-0.04	-1.71	2.36	2.4	2.3	20736
1733438400	2.34	-0.11	-4.49	2.36	2.36	2.34	3750
1733352000	2.45	0	0.00	2.45	2.45	2.45	0
1733265600	2.45	0.1	4.26	2.36	2.52	2.35	55751
1733179200	2.35	0	0.00	2.39	2.43	2.35	4700
1732920000	2.35	0.07	3.07	2.2599999	2.35	2.2599999	14212
1732833600	2.2799999	-0.07	-2.98	2.31	2.31	2.2799999	6080
1732747200	2.35	0	0.00	2.37	2.39	2.3	6610
1732660800	2.35	-0.11	-4.47	2.45	2.46	2.29	28560
1732574400	2.46	0	0.00	2.46	2.46	2.46	2315
1732315200	2.46	-0.04	-1.60	2.5	2.5	2.46	44797
1732228800	2.5	0.02	0.81	2.45	2.5	2.45	17227
1732142400	2.48	-0.02	-0.80	2.48	2.48	2.48	4800
1732056000	2.5	0	0.00	2.4	2.5099999	2.36	42400
1731969600	2.5	0.15	6.38	2.47	2.55	2.47	22820

UBS LUX FUND SOLUTIONS M...

Livetech Da Bahia Indust... ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions