OTC Markets OTCQX - Delayed Quote USD

Laramide Resources Ltd. (LMRXF)

0.4800

-0.0200

(-4.00%)

At close: 9:47:57 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Jun 9, 2025	0.4600	0.5100	0.4600	0.5000	0.5000	77,100
Jun 6, 2025	0.4700	0.4800	0.4700	0.4700	0.4700	9,300
Jun 5, 2025	0.4900	0.5000	0.4700	0.4900	0.4900	28,200
Jun 4, 2025	0.4800	0.4900	0.4800	0.4800	0.4800	27,500
Jun 3, 2025	0.4800	0.5000	0.4800	0.4800	0.4800	66,000
Jun 2, 2025	0.4600	0.4700	0.4600	0.4600	0.4600	34,100
May 30, 2025	0.4700	0.4700	0.4500	0.4600	0.4600	5,200
May 29, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	38,500
May 28, 2025	0.4700	0.4900	0.4700	0.4900	0.4900	20,700
May 27, 2025	0.4800	0.4900	0.4700	0.4800	0.4800	169,400
May 23, 2025	0.4700	0.5000	0.4600	0.4800	0.4800	156,700
May 22, 2025	0.4400	0.4500	0.4300	0.4500	0.4500	10,300
May 21, 2025	0.4500	0.4600	0.4500	0.4500	0.4500	16,400
May 20, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 19, 2025	0.4400	0.4500	0.4300	0.4500	0.4500	18,700
May 16, 2025	0.4400	0.4500	0.4400	0.4400	0.4400	6,300
May 15, 2025	0.4500	0.4500	0.4400	0.4400	0.4400	3,100
May 14, 2025	0.4600	0.4700	0.4600	0.4600	0.4600	12,100
May 13, 2025	0.4500	0.4700	0.4500	0.4600	0.4600	6,100
May 12, 2025	0.4800	0.4800	0.4500	0.4700	0.4700	8,500
May 9, 2025	0.4800	0.4900	0.4700	0.4900	0.4900	29,300
May 8, 2025	0.5100	0.5100	0.4800	0.4800	0.4800	15,100
May 7, 2025	0.4900	0.5100	0.4900	0.5000	0.5000	24,700
May 6, 2025	0.4900	0.5100	0.4700	0.5000	0.5000	22,600
May 5, 2025	0.4900	0.5100	0.4800	0.4800	0.4800	51,000
May 2, 2025	0.4900	0.5300	0.4900	0.5000	0.5000	40,800
May 1, 2025	0.5000	0.5300	0.5000	0.5200	0.5200	66,900
Apr 30, 2025	0.4500	0.4900	0.4500	0.4900	0.4900	28,200
Apr 29, 2025	0.4700	0.4900	0.4700	0.4700	0.4700	19,000
Apr 28, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 25, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	2,600
Apr 24, 2025	0.4400	0.4500	0.4400	0.4500	0.4500	16,600
Apr 23, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	19,800
Apr 22, 2025	0.4200	0.4300	0.4200	0.4200	0.4200	14,100
Apr 21, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	12,000
Apr 17, 2025	0.4500	0.4500	0.4300	0.4300	0.4300	14,300
Apr 16, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	14,700
Apr 15, 2025	0.4400	0.4400	0.4300	0.4300	0.4300	4,600
Apr 14, 2025	0.4400	0.4600	0.4400	0.4500	0.4500	16,500
Apr 11, 2025	0.4400	0.4700	0.4400	0.4600	0.4600	9,500
Apr 10, 2025	0.4200	0.4400	0.4200	0.4400	0.4400	9,000
Apr 9, 2025	0.4000	0.4400	0.3900	0.4400	0.4400	36,500
Apr 8, 2025	0.4400	0.4400	0.4200	0.4200	0.4200	8,700
Apr 7, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	58,000
Apr 4, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	12,200
Apr 3, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	46,000
Apr 2, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	8,600
Apr 1, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 31, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	152,900
Mar 28, 2025	0.4600	0.4700	0.4600	0.4700	0.4700	82,500
Mar 27, 2025	0.4800	0.5000	0.4700	0.4700	0.4700	55,100
Mar 26, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	9,400
Mar 25, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	11,100
Mar 24, 2025	0.4600	0.4700	0.4600	0.4600	0.4600	5,500
Mar 21, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	18,900
Mar 20, 2025	0.4300	0.4500	0.4300	0.4500	0.4500	19,900
Mar 19, 2025	0.4200	0.4400	0.4000	0.4200	0.4200	12,100
Mar 18, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	26,300
Mar 17, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	6,200
Mar 14, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	38,400
Mar 13, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	12,400
Mar 12, 2025	0.3800	0.3800	0.3500	0.3700	0.3700	22,400
Mar 11, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	26,100
Mar 10, 2025	0.3800	0.3800	0.3700	0.3800	0.3800	19,800
Mar 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	9,000
Mar 6, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	23,400
Mar 5, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	15,800
Mar 4, 2025	0.3700	0.3800	0.3500	0.3800	0.3800	31,600
Mar 3, 2025	0.3700	0.3700	0.3400	0.3500	0.3500	201,000
Feb 28, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	7,500
Feb 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	6,700
Feb 26, 2025	0.3900	0.4000	0.3700	0.3800	0.3800	17,300
Feb 25, 2025	0.3600	0.3700	0.3600	0.3700	0.3700	32,500
Feb 24, 2025	0.4100	0.4100	0.3600	0.3600	0.3600	31,000
Feb 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	6,500
Feb 20, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	14,400
Feb 19, 2025	0.3600	0.3900	0.3600	0.3700	0.3700	7,900
Feb 18, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	17,700
Feb 14, 2025	0.4000	0.4000	0.3800	0.3800	0.3800	37,000
Feb 13, 2025	0.4100	0.4200	0.4000	0.4100	0.4100	21,800
Feb 12, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	113,500
Feb 11, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	7,200
Feb 10, 2025	0.4200	0.4300	0.4200	0.4200	0.4200	41,400
Feb 7, 2025	0.4200	0.4300	0.4200	0.4200	0.4200	14,900
Feb 6, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	135,300
Feb 5, 2025	0.4100	0.4500	0.4100	0.4300	0.4300	12,100
Feb 4, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	2,700
Feb 3, 2025	0.4000	0.4200	0.3900	0.4200	0.4200	124,400
Jan 31, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	33,600
Jan 30, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	12,200
Jan 29, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	24,800
Jan 28, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	21,400
Jan 27, 2025	0.4300	0.4300	0.3900	0.4000	0.4000	62,800
Jan 24, 2025	0.4600	0.4700	0.4600	0.4700	0.4700	25,500
Jan 23, 2025	0.4500	0.4600	0.4500	0.4600	0.4600	5,500
Jan 22, 2025	0.4300	0.4600	0.4200	0.4600	0.4600	38,700
Jan 21, 2025	0.4100	0.4300	0.4100	0.4300	0.4300	30,200
Jan 17, 2025	0.4000	0.4200	0.4000	0.4200	0.4200	27,100
Jan 16, 2025	0.4000	0.4300	0.4000	0.4200	0.4200	9,600
Jan 15, 2025	0.4300	0.4300	0.4100	0.4200	0.4200	79,200
Jan 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	1,400
Jan 13, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	1,600
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	700
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 7, 2025	0.4400	0.4600	0.4400	0.4500	0.4500	133,400
Jan 6, 2025	0.4900	0.5000	0.4800	0.4800	0.4800	94,100
Jan 3, 2025	0.4900	0.5000	0.4900	0.4900	0.4900	8,400
Jan 2, 2025	0.4800	0.4900	0.4700	0.4700	0.4700	79,000
Dec 31, 2024	0.4200	0.4500	0.4200	0.4400	0.4400	15,300
Dec 30, 2024	0.4200	0.4400	0.4200	0.4200	0.4200	7,600
Dec 27, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	39,700
Dec 26, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	7,800
Dec 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	21,400
Dec 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,500
Dec 20, 2024	0.4300	0.4700	0.4100	0.4700	0.4700	63,600
Dec 19, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	11,300
Dec 18, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	64,700
Dec 17, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	8,500
Dec 16, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	54,000
Dec 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	22,100
Dec 12, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	57,800
Dec 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	600
Dec 10, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	210,800
Dec 9, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	17,500
Dec 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	6,000
Dec 5, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	2,300
Dec 4, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	35,800
Dec 3, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	31,400
Dec 2, 2024	0.5100	0.5400	0.5100	0.5100	0.5100	77,300
Nov 29, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	20,100
Nov 27, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	52,900
Nov 26, 2024	0.5200	0.5300	0.5000	0.5300	0.5300	40,300
Nov 25, 2024	0.5500	0.5600	0.5100	0.5100	0.5100	31,100
Nov 22, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	57,300
Nov 21, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	14,600
Nov 20, 2024	0.5200	0.5700	0.5200	0.5500	0.5500	25,700
Nov 19, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	25,500
Nov 18, 2024	0.5500	0.5800	0.5000	0.5700	0.5700	8,900
Nov 15, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	28,100
Nov 14, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	37,600
Nov 13, 2024	0.4600	0.5300	0.4600	0.5100	0.5100	113,500
Nov 12, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	29,600
Nov 11, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	7,600
Nov 8, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	4,400
Nov 7, 2024	0.4900	0.5500	0.4900	0.5400	0.5400	10,000
Nov 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,600
Nov 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	12,000
Nov 4, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	4,100
Nov 1, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	16,800
Oct 31, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	7,000
Oct 30, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	20,600
Oct 29, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	32,800
Oct 28, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	10,200
Oct 25, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	354,700
Oct 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	35,500
Oct 23, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	22,000
Oct 22, 2024	0.5200	0.5700	0.5200	0.5700	0.5700	37,200
Oct 21, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	29,000
Oct 18, 2024	0.5400	0.5700	0.5300	0.5600	0.5600	106,600
Oct 17, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	24,400
Oct 16, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	17,600
Oct 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Oct 14, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	19,300
Oct 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,100
Oct 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	7,400
Oct 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,300
Oct 8, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	19,400
Oct 7, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	6,500
Oct 4, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	51,600
Oct 3, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	9,100
Oct 2, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	25,200
Oct 1, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	13,300
Sep 30, 2024	0.4500	0.5100	0.4300	0.5100	0.5100	201,300
Sep 27, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	17,300
Sep 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	50,400
Sep 25, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	46,300
Sep 24, 2024	0.3800	0.4800	0.3800	0.4800	0.4800	66,300
Sep 23, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	49,300
Sep 20, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	10,700
Sep 19, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	19,400
Sep 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	24,800
Sep 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Sep 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Sep 13, 2024	0.3500	0.3700	0.3400	0.3600	0.3600	28,300
Sep 12, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	14,600
Sep 11, 2024	0.3100	0.3500	0.3100	0.3500	0.3500	8,000
Sep 10, 2024	0.3100	0.3300	0.3000	0.3000	0.3000	50,700
Sep 9, 2024	0.3400	0.3400	0.3100	0.3100	0.3100	31,600
Sep 6, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	25,700
Sep 5, 2024	0.3100	0.3800	0.3100	0.3600	0.3600	53,500
Sep 4, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	15,500
Sep 3, 2024	0.3900	0.3900	0.3400	0.3500	0.3500	105,000
Aug 30, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	117,300
Aug 29, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	22,400
Aug 28, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	26,100
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Aug 26, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	37,400
Aug 23, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	4,900
Aug 22, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	4,300
Aug 21, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	5,100
Aug 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Aug 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	6,600
Aug 16, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	7,400
Aug 15, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	7,800
Aug 14, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	9,100
Aug 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,000
Aug 12, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	11,200
Aug 9, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	101,600
Aug 8, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	54,800
Aug 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,500
Aug 6, 2024	0.3600	0.4100	0.3600	0.3700	0.3700	45,000
Aug 5, 2024	0.3800	0.4100	0.3400	0.3500	0.3500	42,700
Aug 2, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	5,100
Aug 1, 2024	0.3900	0.4400	0.3900	0.4300	0.4300	7,700
Jul 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	14,200
Jul 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,200
Jul 29, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	6,000
Jul 26, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,500
Jul 25, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	12,000
Jul 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	50,000
Jul 23, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	6,300
Jul 22, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	11,700
Jul 19, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	27,700
Jul 18, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	23,500
Jul 17, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	56,400
Jul 16, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	7,700
Jul 15, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	7,900
Jul 12, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	14,500
Jul 11, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	11,800
Jul 10, 2024	0.5100	0.5800	0.5100	0.5600	0.5600	15,400
Jul 9, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	10,000
Jul 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,400
Jul 5, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	11,000
Jul 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Jul 2, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	72,300
Jul 1, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	34,800
Jun 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,200
Jun 27, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	34,500
Jun 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	4,000
Jun 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,300
Jun 24, 2024	0.5200	0.5200	0.4900	0.5100	0.5100	161,100
Jun 21, 2024	0.5200	0.5800	0.5200	0.5600	0.5600	86,400
Jun 20, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	18,200
Jun 18, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	6,700
Jun 17, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	35,500
Jun 14, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	8,000
Jun 13, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	8,000
Jun 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	17,200
Jun 11, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	15,300

MGAFF Mega Uranium Ltd.

0.2130

-6.62%

PTUUF Purepoint Uranium Group Inc.

0.2100

+5.00%

VU1.F Aura Energy Limited

0.0680

-1.45%

WSTRF Western Uranium & Vanadium Corp.

0.6600

-16.04%

GVXXF GoviEx Uranium Inc.

0.0552

-6.44%

AUEEF Aura Energy Limited

0.0957

+0.10%

ELVUF Elevate Uranium Ltd

0.2050

+12.95%

PENMF Peninsula Energy Limited

0.3950

0.00%

FUUFF F3 Uranium Corp.

0.1725

-5.38%

YLLXF Yellow Cake plc

6.99

+1.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Laramide Resources Ltd. (LMRXF)

Related Tickers