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

Canadian Sec - Free Realtime Quote CAD

LaFleur Minerals Inc. (LFLR.CN)

0.1800
+0.0050
+(2.86%)
As of 10:41:11 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.18000.18000.18000.18000.180014,025
May 5, 20250.17500.17500.17500.17500.1750-
May 2, 20250.19000.19000.17500.17500.1750204,930
May 1, 20250.19000.19000.19000.19000.190020,000
Apr 30, 20250.18500.19500.18500.19000.190036,000
Apr 29, 20250.19500.19500.17000.18500.1850210,556
Apr 28, 20250.20000.20000.20000.20000.20005,000
Apr 25, 20250.20000.20000.20000.20000.2000-
Apr 24, 20250.20500.20500.20000.20000.200039,300
Apr 23, 20250.20500.20500.20000.20000.200024,500
Apr 22, 20250.20500.23000.20500.23000.230055,650
Apr 21, 20250.21000.21000.19000.19000.190010,050
Apr 17, 20250.21000.21000.19500.20000.200018,610
Apr 16, 20250.22500.22500.21000.21000.210054,000
Apr 15, 20250.21000.22500.21000.22500.225037,500
Apr 14, 20250.21000.21500.21000.21500.215020,474
Apr 11, 20250.22500.24500.20500.22500.225076,500
Apr 10, 20250.21000.21000.21000.21000.21003,004
Apr 9, 20250.20500.20500.20500.20500.2050-
Apr 8, 20250.20000.21500.20000.20500.2050102,000
Apr 7, 20250.23000.23000.19000.20000.2000299,500
Apr 4, 20250.25000.25000.25000.25000.2500-
Apr 3, 20250.24000.25000.24000.25000.250039,000
Apr 2, 20250.25000.25000.24000.25000.250029,500
Apr 1, 20250.24500.25000.24500.24500.245046,010
Mar 31, 20250.22000.24500.20500.24500.2450100,000
Mar 28, 20250.24000.24000.22000.22000.220029,910
Mar 27, 20250.23000.23000.21500.22000.220016,000
Mar 26, 20250.21000.21000.21000.21000.21005,000
Mar 25, 20250.24500.24500.21000.21000.2100468,276
Mar 24, 20250.24500.25000.24500.25000.250073,000
Mar 21, 20250.25000.25000.24000.24000.240024,560
Mar 20, 20250.25000.25000.24500.24500.2450121,500
Mar 19, 20250.25000.26000.25000.25000.250037,900
Mar 18, 20250.24500.24500.24500.24500.245015,000
Mar 17, 20250.25500.25500.25000.25000.250032,100
Mar 14, 20250.26500.26500.25500.26000.2600181,500
Mar 13, 20250.23000.26500.23000.25500.2550147,000
Mar 12, 20250.23500.23500.20500.21500.215041,541
Mar 11, 20250.24500.24500.23500.24000.240061,559
Mar 10, 20250.28000.28000.24500.25000.2500121,900
Mar 7, 20250.28000.28000.27000.27000.270047,400
Mar 6, 20250.30500.30500.28000.28000.280075,000
Mar 5, 20250.28500.32000.28500.30500.3050344,900
Mar 4, 20250.29000.30000.28500.29000.2900189,000
Mar 3, 20250.27000.30000.27000.28500.2850349,596
Feb 28, 20250.26500.27000.26500.26500.2650102,500
Feb 27, 20250.25500.25500.25000.25000.250032,000
Feb 26, 20250.27500.28000.25500.25500.255072,107
Feb 25, 20250.21000.25000.19000.25000.2500872,360
Feb 24, 20250.23000.23000.23000.23000.2300500
Feb 21, 20250.25000.25000.24000.24000.240077,500
Feb 20, 20250.23500.23500.23500.23500.23502,087
Feb 19, 20250.25500.25500.25000.25000.250076,000
Feb 18, 20250.25000.25000.25000.25000.250024,700
Feb 14, 20250.25000.26000.25000.26000.260011,600
Feb 13, 20250.25000.26000.23500.23500.235013,000
Feb 12, 20250.24500.24500.24500.24500.24508,190
Feb 11, 20250.25000.25000.23000.23000.230015,000
Feb 10, 20250.30000.30000.25500.25500.255054,000
Feb 7, 20250.27000.28500.27000.28500.285047,500
Feb 6, 20250.29000.29500.27000.27000.270091,800
Feb 5, 20250.30000.30000.28500.28500.285016,000
Feb 4, 20250.31500.31500.30000.30000.30005,535
Feb 3, 20250.29500.30000.29500.30000.30007,920
Jan 31, 20250.30000.30000.28000.28000.28007,736
Jan 30, 20250.28000.28000.27500.27500.275010,000
Jan 29, 20250.29000.29000.29000.29000.29004,000
Jan 28, 20250.30000.30000.30000.30000.30001,200
Jan 27, 20250.29500.29500.28000.28000.28001,500
Jan 24, 20250.30000.30000.30000.30000.300010,400
Jan 23, 20250.29500.30000.28000.28000.280028,400
Jan 22, 20250.30000.30000.29000.30000.300010,000
Jan 21, 20250.32500.32500.32500.32500.32502,100
Jan 20, 20250.31500.34500.31500.34500.34507,100
Jan 17, 20250.34500.34500.29000.29000.29004,560
Jan 16, 20250.30000.30000.29000.29000.29009,000
Jan 15, 20250.33000.33000.29000.29500.295060,500
Jan 14, 20250.36500.37000.32500.32500.325058,767
Jan 13, 20250.33000.39000.33000.34000.340073,680
Jan 10, 20250.33500.34000.33500.34000.34005,500
Jan 9, 20250.35000.35000.35000.35000.3500800
Jan 8, 20250.30000.34500.30000.34500.345024,000
Jan 7, 20250.28000.28000.26500.27500.27507,000
Jan 6, 20250.30000.30000.30000.30000.3000500
Jan 3, 20250.33500.33500.33500.33500.33503,000
Jan 2, 20250.33500.33500.33500.33500.3350500
Dec 31, 20240.30000.30000.30000.30000.30001,500
Dec 30, 20240.33000.33000.29000.29000.290012,160
Dec 27, 20240.32000.32000.32000.32000.3200-
Dec 24, 20240.33000.33000.32000.32000.320013,500
Dec 23, 20240.32000.32000.32000.32000.32001,300
Dec 20, 20240.35500.35500.32000.32000.320063,500
Dec 19, 20240.36000.36000.35000.35000.35003,500
Dec 18, 20240.35500.36000.35500.36000.36007,500
Dec 17, 20240.36000.36000.33000.34500.345034,500
Dec 16, 20240.37000.37000.36000.36000.360015,900
Dec 13, 20240.36000.36000.36000.36000.3600-
Dec 12, 20240.38000.38000.36000.36000.36002,500
Dec 11, 20240.38000.38000.37000.37000.370040,040
Dec 10, 20240.45000.45000.37000.37000.370082,998
Dec 9, 20240.44000.44000.44000.44000.44002,080
Dec 6, 20240.45000.45000.40000.43000.430017,500
Dec 5, 20240.39500.44500.39500.44500.44503,300
Dec 4, 20240.39500.39500.39500.39500.39501,000
Dec 3, 20240.39000.39500.39000.39000.39004,000
Dec 2, 20240.40000.40000.37500.37500.37502,000
Nov 29, 20240.39500.40000.38000.38000.380065,109
Nov 28, 20240.34500.35000.34500.35000.35004,000
Nov 27, 20240.30000.33500.30000.33500.335045,000
Nov 26, 20240.31000.31000.31000.31000.3100105,500
Nov 25, 20240.28000.28000.28000.28000.2800-
Nov 22, 20240.28000.28000.28000.28000.2800-
Nov 21, 20240.32000.32000.27000.28000.280076,000
Nov 20, 20240.27500.32000.27000.30000.3000222,000
Nov 19, 20240.27500.27500.27500.27500.275038,000
Nov 18, 20240.29500.29500.25000.25000.25008,000
Nov 15, 20240.28000.28000.27500.27500.27505,140
Nov 14, 20240.32500.32500.32500.32500.3250-
Nov 13, 20240.32500.32500.32500.32500.3250-
Nov 12, 20240.32500.32500.32500.32500.3250500
Nov 11, 20240.32500.32500.32500.32500.3250-
Nov 8, 20240.32500.32500.32500.32500.3250500
Nov 7, 20240.32500.32500.32500.32500.3250500
Nov 6, 20240.32500.32500.32500.32500.3250504
Nov 5, 20240.32000.32000.31000.32000.32008,000
Nov 4, 20240.33500.33500.33500.33500.3350500
Nov 1, 20240.34000.34000.32000.32000.32002,000
Oct 31, 20240.34000.34000.32000.32000.32004,000
Oct 30, 20240.31500.33000.31500.32000.320012,760
Oct 29, 20240.29000.31500.29000.31500.31505,740
Oct 28, 20240.28000.28000.27000.27000.27005,000
Oct 25, 20240.31000.31000.28000.28000.28006,500
Oct 24, 20240.34500.34500.31000.31000.31004,200
Oct 23, 20240.34000.34000.33000.33000.33004,000
Oct 22, 20240.38000.38000.33000.33000.33002,500
Oct 21, 20240.37000.37000.37000.37000.37001,320
Oct 18, 20240.37000.37000.37000.37000.37001,000
Oct 17, 20240.36500.36500.36500.36500.36502,000
Oct 16, 20240.36500.36500.36500.36500.36501,000
Oct 15, 20240.35000.35000.35000.35000.3500-
Oct 11, 20240.35000.35000.35000.35000.35002,000
Oct 10, 20240.33500.34000.32000.34000.34005,000
Oct 9, 20240.38000.38000.33000.34000.340013,700
Oct 8, 20240.39000.39000.39000.39000.39001,000
Oct 7, 20240.38000.38000.38000.38000.3800-
Oct 4, 20240.39000.39000.38000.38000.38002,500
Oct 3, 20240.35000.40000.35000.39000.390011,000
Oct 2, 20240.36000.36000.34000.34000.340010,187
Oct 1, 20240.48000.48000.35500.36000.3600108,109
Sep 30, 20240.49500.49500.45000.45000.45002,000
Sep 27, 20240.50000.50000.48000.49500.495010,040
Sep 26, 20240.48500.50000.45500.50000.500022,500
Sep 25, 20240.45500.49000.45000.45000.450024,801
Sep 24, 20240.42500.44000.42500.44000.44002,000
Sep 23, 20240.44000.44000.42500.42500.42501,000
Sep 20, 20240.42500.42500.42500.42500.4250500
Sep 19, 20240.37000.37000.37000.37000.3700-
Sep 18, 20240.37500.38000.37000.37000.370016,000
Sep 17, 20240.35000.35000.33500.33500.33502,080
Sep 16, 20240.39500.39500.38000.38000.38001,500
Sep 13, 20240.39500.39500.38000.38000.38002,000
Sep 12, 20240.37500.37500.37500.37500.37501,000
Sep 11, 20240.35000.35000.34500.34500.34504,500
Sep 10, 20240.36000.36000.33500.33500.335018,516
Sep 9, 20240.38000.38000.33000.33000.33004,464
Sep 6, 20240.39500.39500.39500.39500.39501,480
Sep 5, 20240.41000.41000.40000.40000.40005,000
Sep 4, 20240.38000.38500.38000.38500.38503,530
Sep 3, 20240.39000.39000.39000.39000.39001,000
Aug 30, 20240.39000.39000.39000.39000.3900-
Aug 29, 20240.40000.40000.39000.39000.39002,000
Aug 28, 20240.40000.40000.40000.40000.4000500
Aug 27, 20240.39000.39000.39000.39000.3900-
Aug 26, 20240.38000.40500.38000.39000.39007,609
Aug 23, 20240.36000.39500.36000.36000.36004,000
Aug 22, 20240.35000.36000.35000.36000.36002,500
Aug 21, 20240.38000.38000.38000.38000.38001,000
Aug 20, 20240.37000.38500.37000.38500.385011,000
Aug 19, 20240.39500.40000.37000.37000.370017,500
Aug 16, 20240.35000.35000.35000.35000.3500500
Aug 15, 20240.34000.34000.34000.34000.3400-
Aug 14, 20240.31000.34500.31000.34000.340013,146
Aug 13, 20240.30500.30500.30500.30500.30502,000
Aug 12, 20240.30000.30000.30000.30000.30001,000
Aug 9, 20240.32500.32500.32500.32500.3250500
Aug 8, 20240.30000.31000.30000.30000.300013,500
Aug 7, 20240.27000.27000.27000.27000.27001,000
Aug 6, 20240.29000.29000.27000.27000.27002,000
Aug 2, 20240.30000.30000.30000.30000.3000-
Aug 1, 20240.28000.30000.28000.30000.30003,500
Jul 31, 20240.26000.27000.26000.27000.27003,000
Jul 30, 20240.26000.26000.26000.26000.26001,260
Jul 29, 20240.26000.26000.26000.26000.2600500
Jul 26, 20240.26000.27500.26000.27500.27504,500
Jul 25, 20240.26000.26000.26000.26000.2600-
Jul 24, 20240.26000.26000.26000.26000.2600-
Jul 23, 20240.26000.26000.26000.26000.2600-
Jul 22, 20240.26000.26000.26000.26000.2600-
Jul 19, 20240.26000.26000.26000.26000.2600-
Jul 18, 20240.25000.26000.23000.26000.26006,500
Jul 17, 20240.26000.26000.26000.26000.26001,000
Jul 16, 20240.26000.26000.26000.26000.2600-
Jul 15, 20240.26000.26000.26000.26000.26006,500
Jul 12, 20240.30500.30500.26000.28500.285027,200
Jul 11, 20240.33000.33000.30500.30500.30507,000
Jul 10, 20240.35000.35000.35000.35000.35001,000
Jul 9, 20240.35000.35000.35000.35000.35003,000
Jul 8, 20240.37500.37500.35000.35000.35002,500
Jul 5, 20240.37000.38500.37000.38500.38501,760
Jul 4, 20240.39000.39000.39000.39000.3900500
Jul 3, 20240.39000.39000.39000.39000.3900500
Jul 2, 20240.39000.39000.39000.39000.39001,000
Jun 28, 20240.37000.37000.35000.35000.35002,000
Jun 27, 20240.34500.34500.30000.31000.31008,008
Jun 26, 20240.35000.35000.35000.35000.35001,500
Jun 25, 20240.36000.36000.36000.36000.36003,000
Jun 24, 20240.37500.40000.37500.37500.375020,000
Jun 21, 20240.35000.39500.30000.36500.365038,000
Jun 20, 20240.40000.40000.35000.35000.350012,900
Jun 19, 20240.40000.40000.40000.40000.40002,200
Jun 18, 20240.45000.45000.40000.40000.400041,960
Jun 17, 20240.42000.46500.38000.45000.450012,500
Jun 14, 20240.34500.49500.34500.49500.495042,000
Jun 13, 20240.37000.37000.34000.34000.34003,132
Jun 12, 20240.30000.38500.30000.38500.385017,456
Jun 11, 20240.28000.28000.28000.28000.2800-
Jun 10, 20240.29500.29500.28000.28000.28001,000
Jun 7, 20240.17000.17000.17000.17000.1700-
Jun 6, 20240.17000.17000.17000.17000.17001,000
Jun 5, 20240.18000.18000.18000.18000.1800-
Jun 4, 20240.18000.18000.18000.18000.1800-
Jun 3, 20240.18000.18000.18000.18000.18002,628
May 31, 20240.09500.17500.09500.17500.1750963,000
May 30, 20240.09500.09500.09500.09500.0950-
May 29, 20240.09500.09500.09500.09500.0950-
May 28, 20240.09500.09500.09500.09500.0950133,560
May 27, 20240.14000.14000.14000.14000.1400-
May 24, 20240.14000.14000.14000.14000.14002,500
May 23, 20240.13500.13500.13500.13500.1350-
May 22, 20240.13500.13500.13500.13500.1350-
May 21, 20240.13500.13500.13500.13500.1350-
May 17, 20240.13500.13500.13500.13500.1350-
May 16, 20240.13500.13500.13500.13500.13504,000
May 15, 20240.15500.15500.15500.15500.15501,000
May 14, 20240.14000.14000.14000.14000.1400-
May 13, 20240.14000.14000.14000.14000.1400-
May 10, 20240.15500.15500.14000.14000.140019,500
May 9, 20240.27500.27500.25000.25000.250015,000
May 8, 20240.16500.19500.12500.19500.1950272,500
May 7, 20240.15000.15000.15000.15000.1500-
May 6, 20240.12500.15000.12500.15000.1500502,500

Related Tickers

DAU.V Desert Gold Ventures Inc.
0.0650
0.00%
 
DMCU.V Domestic Metals Corp.
0.2100
-4.55%
 
RUG.V Rugby Resources Ltd.
0.0250
0.00%
 
GT.V GT Resources Inc.
0.0200
-20.00%
 
GRDM.V Grid Metals Corp.
0.0400
+14.29%
 
CNX.V Callinex Mines Inc.
0.8000
+2.56%
 
GGI.V Garibaldi Resources Corp.
0.0750
+7.14%
 
ECOR.TO Ecora Resources PLC
1.0200
0.00%
 
EMX.V EMX Royalty Corporation
3.0800
+4.41%
 
REG.V Regulus Resources Inc.
2.0200
+1.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.