Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Canadian Sec - Delayed Quote CAD

Lancaster Resources Inc. (LCR.CN)

Compare

0.0100

0.0000

(0.00%)

At close: February 21 at 11:45:04 AM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	125,000
Feb 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	269,000
Feb 18, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	11,029
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 13, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	10,000
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 4, 2025	0.0250	0.0250	0.0150	0.0150	0.0150	542,560
Feb 3, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	5,600
Jan 31, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	2,006
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 29, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	30,548
Jan 28, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	41,000
Jan 27, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	57,003
Jan 24, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 16, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	2,500
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Jan 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	68,504
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	52,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	126,000
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	110,001
Dec 31, 2024	0.0150	0.0250	0.0150	0.0150	0.0150	694,669
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,499
Dec 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,041
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,336
Dec 20, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	55,058
Dec 19, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	12,500
Dec 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	291,018
Dec 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,083
Dec 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Dec 5, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	9,460
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,004
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,033
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,000
Nov 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,259
Nov 22, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	99,012
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,033
Nov 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	60,000
Nov 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 14, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	157,821
Nov 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,019
Nov 11, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,130
Nov 8, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	13,100
Nov 7, 2024	0.0150	0.0250	0.0100	0.0200	0.0200	201,467
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	543,000
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,678
Nov 4, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	61,041
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,555
Oct 28, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	153,478
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,370
Oct 24, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	7,017
Oct 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	114,339
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,166
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,233
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	31,000
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 9, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	34,000
Oct 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 3, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	160,000
Oct 2, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	237,000
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,141
Sep 30, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	58,000
Sep 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	121,001
Sep 26, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	338,924
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Sep 24, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	346,000
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,059
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,042
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Sep 17, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	435,000
Sep 16, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	481,923
Sep 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	60,000
Sep 12, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	72,000
Sep 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	45,000
Sep 10, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	214,003
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Sep 6, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	15,625
Sep 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,000
Sep 4, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	166,000
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,000
Aug 30, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	128,340
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 28, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	10,000
Aug 27, 2024	0.0250	0.0250	0.0100	0.0200	0.0200	587,042
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,005
Aug 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	13,000
Aug 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,283
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,977
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,166
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	63,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,917
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,008
Aug 8, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	148,058
Aug 7, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	6,000
Aug 6, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,064,022
Aug 2, 2024	0.0250	0.0250	0.0150	0.0200	0.0200	468,416
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,083
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,166
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Jul 26, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	134,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jul 24, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	279,000
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,400
Jul 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	21,000
Jul 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,183
Jul 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	83,100
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,041
Jul 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	50,042
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,020
Jul 8, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	98,700
Jul 5, 2024	0.0200	0.0225	0.0200	0.0225	0.0225	3,658
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jul 3, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	308,000
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	390,178
Jun 27, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	458,913
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,078
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	49,025
Jun 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Jun 20, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	154,083
Jun 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	53,000
Jun 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	14,333
Jun 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	372,555
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,011
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jun 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	11,018
Jun 10, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,700
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jun 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	237,781
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,800
Jun 3, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	96,000
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,600
May 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	138,000
May 29, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	445,000
May 28, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	236,500
May 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	41,650
May 24, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	58,333
May 23, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	148,013
May 22, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	39,013
May 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	431,000
May 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	8,018
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
May 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,200
May 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
May 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	226,008
May 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,007
May 9, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	46,000
May 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,040
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,035
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	305,000
May 1, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	173,308
Apr 30, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	145,000
Apr 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	267,684
Apr 26, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	685,001
Apr 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	18,000
Apr 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	73,309
Apr 23, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	107,000
Apr 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	6,008
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
Apr 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	18,003
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	58,000
Apr 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Apr 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	74,800
Apr 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	49,010
Apr 4, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	219,000
Apr 3, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	24,792
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,002
Apr 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,005
Mar 28, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	224,361
Mar 27, 2024	0.0650	0.0700	0.0550	0.0600	0.0600	80,500
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,068
Mar 25, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	25,000
Mar 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Mar 21, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	11,000
Mar 20, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	21,025
Mar 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
Mar 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,016
Mar 15, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	20,000
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 13, 2024	0.0750	0.0750	0.0550	0.0600	0.0600	95,012
Mar 12, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	10,000
Mar 11, 2024	0.0600	0.0800	0.0600	0.0700	0.0700	14,250
Mar 8, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	12,000
Mar 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,000
Mar 6, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	6,800
Mar 5, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	32,789
Mar 4, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	13,500
Mar 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,099
Feb 29, 2024	0.0700	0.0700	0.0550	0.0600	0.0600	253,825
Feb 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,000
Feb 27, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	134,000
Feb 26, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	4,025
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,633
Feb 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	70,000
Feb 21, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	3,000

ULT.V Ultra Lithium Inc.

0.0150

0.00%

SAGA.V SAGA METALS CORP

0.3100

-1.59%

LIT.V Argentina Lithium & Energy Corp.

0.1000

0.00%

GRSL.V GR Silver Mining Ltd.

0.2000

-11.11%

ELBM.V Electra Battery Materials Corporation

2.1700

0.00%

PMET.TO Patriot Battery Metals Inc.

2.5600

-3.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lancaster Resources Inc. (LCR.CN)

Related Tickers