TSXV - Delayed Quote CAD

Lara Exploration Ltd. (LRA.V)

Compare
1.5700
+0.0200
+(1.29%)
At close: January 10 at 3:52:32 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5300 1.5700 1.5300 1.5700 1.5700 41,500
Jan 9, 2025 1.5500 1.5500 1.5300 1.5500 1.5500 10,200
Jan 8, 2025 1.5000 1.5100 1.4900 1.5000 1.5000 184,800
Jan 7, 2025 1.5000 1.5000 1.4900 1.5000 1.5000 30,900
Jan 6, 2025 1.4500 1.4700 1.4500 1.4700 1.4700 51,800
Jan 3, 2025 1.4000 1.4000 1.4000 1.4000 1.4000 49,300
Jan 2, 2025 1.3600 1.4000 1.3200 1.4000 1.4000 143,900
Dec 31, 2024 1.4000 1.4000 1.3400 1.3400 1.3400 23,200
Dec 30, 2024 1.3700 1.3700 1.3500 1.3700 1.3700 58,000
Dec 27, 2024 1.4200 1.4200 1.3800 1.3800 1.3800 14,000
Dec 24, 2024 1.3900 1.4300 1.3900 1.4000 1.4000 53,300
Dec 23, 2024 1.3900 1.4000 1.3800 1.4000 1.4000 22,500
Dec 20, 2024 1.3700 1.4000 1.3700 1.3800 1.3800 24,200
Dec 19, 2024 1.3900 1.3900 1.3800 1.3800 1.3800 8,900
Dec 18, 2024 1.3700 1.4000 1.3700 1.4000 1.4000 45,300
Dec 17, 2024 1.3700 1.4000 1.3600 1.3700 1.3700 52,800
Dec 16, 2024 1.3600 1.4000 1.3600 1.3600 1.3600 15,000
Dec 13, 2024 1.3700 1.3700 1.3600 1.3600 1.3600 22,700
Dec 12, 2024 1.3900 1.3900 1.3700 1.3700 1.3700 12,100
Dec 11, 2024 1.3900 1.4000 1.3900 1.3900 1.3900 34,600
Dec 10, 2024 1.4000 1.4000 1.3900 1.3900 1.3900 800
Dec 9, 2024 1.3900 1.4100 1.3900 1.3900 1.3900 7,000
Dec 6, 2024 1.4100 1.4100 1.4000 1.4000 1.4000 2,800
Dec 5, 2024 1.4200 1.4200 1.4100 1.4100 1.4100 4,000
Dec 4, 2024 1.4000 1.4500 1.4000 1.4500 1.4500 15,100
Dec 3, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 1,200
Dec 2, 2024 1.4200 1.4200 1.3900 1.4000 1.4000 15,800
Nov 29, 2024 1.4100 1.4200 1.4100 1.4100 1.4100 2,700
Nov 28, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1,300
Nov 27, 2024 1.4400 1.4400 1.4000 1.4000 1.4000 11,300
Nov 26, 2024 1.4500 1.4500 1.4300 1.4300 1.4300 21,700
Nov 25, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 2,200
Nov 22, 2024 1.4400 1.4600 1.4300 1.4600 1.4600 5,700
Nov 21, 2024 1.4900 1.4900 1.4800 1.4900 1.4900 5,100
Nov 20, 2024 1.4500 1.4500 1.4400 1.4400 1.4400 15,700
Nov 19, 2024 1.5000 1.5400 1.5000 1.5400 1.5400 2,200
Nov 18, 2024 1.4300 1.4900 1.4300 1.4900 1.4900 2,100
Nov 15, 2024 1.5100 1.5100 1.5000 1.5000 1.5000 10,100
Nov 14, 2024 1.5100 1.5300 1.4700 1.5300 1.5300 17,600
Nov 13, 2024 1.5300 1.6000 1.5300 1.5900 1.5900 60,200
Nov 12, 2024 1.4700 1.5300 1.4600 1.5000 1.5000 23,700
Nov 11, 2024 1.5300 1.5300 1.4700 1.4700 1.4700 5,800
Nov 8, 2024 1.5000 1.5400 1.5000 1.5400 1.5400 9,600
Nov 7, 2024 1.3900 1.5300 1.3900 1.5300 1.5300 18,300
Nov 6, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 9,100
Nov 5, 2024 1.4100 1.4600 1.4100 1.4500 1.4500 5,000
Nov 4, 2024 1.4400 1.4400 1.3900 1.3900 1.3900 27,000
Nov 1, 2024 1.4500 1.4500 1.4100 1.4400 1.4400 38,900
Oct 31, 2024 1.4900 1.4900 1.4500 1.4500 1.4500 9,400
Oct 30, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 10,200
Oct 29, 2024 1.5200 1.5200 1.4900 1.5000 1.5000 28,800
Oct 28, 2024 1.5700 1.6000 1.4900 1.5000 1.5000 13,200
Oct 25, 2024 1.5600 1.6200 1.5500 1.6000 1.6000 21,800
Oct 24, 2024 1.4400 1.6700 1.4300 1.5600 1.5600 25,500
Oct 23, 2024 1.3700 1.4400 1.3700 1.4000 1.4000 34,800
Oct 22, 2024 1.3600 1.3800 1.3600 1.3700 1.3700 19,300
Oct 21, 2024 1.4000 1.4100 1.3600 1.3800 1.3800 13,100
Oct 18, 2024 1.3600 1.3600 1.3300 1.3600 1.3600 13,600
Oct 17, 2024 1.3000 1.4000 1.3000 1.4000 1.4000 55,100
Oct 16, 2024 1.2700 1.3000 1.2700 1.3000 1.3000 30,100
Oct 15, 2024 1.2200 1.2600 1.2200 1.2400 1.2400 29,300
Oct 11, 2024 1.2200 1.2200 1.2000 1.2200 1.2200 149,800
Oct 10, 2024 1.1500 1.2500 1.1500 1.2000 1.2000 378,700
Oct 9, 2024 1.0900 1.1100 1.0500 1.1100 1.1100 42,000
Oct 8, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 3,500
Oct 7, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 4,000
Oct 4, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 2,000
Oct 3, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 20,500
Oct 2, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 5,600
Oct 1, 2024 1.0500 1.0600 1.0500 1.0500 1.0500 15,900
Sep 30, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 3,100
Sep 27, 2024 1.0600 1.0800 1.0600 1.0800 1.0800 2,300
Sep 26, 2024 1.0800 1.0800 1.0500 1.0500 1.0500 19,800
Sep 25, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 34,200
Sep 24, 2024 1.0900 1.1100 1.0800 1.1000 1.1000 2,800
Sep 23, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1,000
Sep 20, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 6,200
Sep 19, 2024 1.0600 1.0800 1.0600 1.0800 1.0800 5,000
Sep 18, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 17, 2024 1.0500 1.1000 1.0500 1.1000 1.1000 37,100
Sep 16, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 2,900
Sep 13, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 2,000
Sep 12, 2024 1.0600 1.1000 1.0600 1.1000 1.1000 10,200
Sep 11, 2024 1.1000 1.1000 1.0300 1.0300 1.0300 73,900
Sep 10, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 200
Sep 9, 2024 1.1000 1.1400 1.0200 1.1400 1.1400 45,800
Sep 6, 2024 1.1200 1.1200 1.1100 1.1100 1.1100 5,700
Sep 5, 2024 1.1000 1.1200 1.0800 1.1200 1.1200 28,500
Sep 4, 2024 1.0700 1.1000 1.0700 1.1000 1.1000 8,100
Sep 3, 2024 1.0000 1.0700 1.0000 1.0700 1.0700 31,600
Aug 30, 2024 1.0100 1.0100 1.0000 1.0100 1.0100 30,800
Aug 29, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 14,000
Aug 28, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 27, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 23,500
Aug 26, 2024 1.0400 1.0600 0.9600 0.9600 0.9600 13,100
Aug 23, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 3,000
Aug 22, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 2,800
Aug 21, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 2,800
Aug 20, 2024 1.0200 1.0600 1.0200 1.0600 1.0600 7,700
Aug 19, 2024 1.0200 1.0500 1.0100 1.0200 1.0200 17,100
Aug 16, 2024 1.0100 1.0300 1.0100 1.0300 1.0300 12,300
Aug 15, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 6,600
Aug 14, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 13, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 4,500
Aug 12, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 24,900
Aug 9, 2024 1.0600 1.0700 0.9700 1.0000 1.0000 45,800
Aug 8, 2024 0.9700 1.0000 0.9700 1.0000 1.0000 54,500
Aug 7, 2024 0.9900 0.9900 0.9800 0.9800 0.9800 15,900
Aug 6, 2024 1.0000 1.0100 0.9800 0.9800 0.9800 7,100
Aug 2, 2024 1.0100 1.0200 0.9800 1.0200 1.0200 4,000
Aug 1, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 11,100
Jul 31, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 22,500
Jul 30, 2024 0.9800 1.0100 0.9800 1.0100 1.0100 14,300
Jul 29, 2024 0.9900 0.9900 0.9500 0.9500 0.9500 55,700
Jul 26, 2024 1.0100 1.0100 0.9900 0.9900 0.9900 5,000
Jul 25, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 1,200
Jul 24, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 7,700
Jul 23, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 15,900
Jul 22, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 1,400
Jul 19, 2024 0.9800 1.0100 0.9800 1.0100 1.0100 22,500
Jul 18, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 17,600
Jul 17, 2024 0.9800 0.9900 0.9800 0.9800 0.9800 18,800
Jul 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 3,400
Jul 15, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 700
Jul 12, 2024 0.9900 1.0000 0.9900 0.9900 0.9900 11,500
Jul 11, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Jul 10, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 6,000
Jul 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jul 8, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 1,000
Jul 5, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 500
Jul 4, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 5,500
Jul 3, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 4,600
Jul 2, 2024 1.0200 1.0500 1.0100 1.0100 1.0100 17,200
Jun 28, 2024 1.0400 1.0500 1.0100 1.0100 1.0100 7,700
Jun 27, 2024 1.0100 1.0700 1.0100 1.0400 1.0400 3,900
Jun 26, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 400
Jun 25, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 300
Jun 24, 2024 1.0100 1.0300 1.0100 1.0100 1.0100 25,200
Jun 21, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 6,000
Jun 20, 2024 1.0400 1.0500 0.9600 1.0100 1.0100 80,800
Jun 19, 2024 1.0100 1.0500 1.0100 1.0500 1.0500 1,000
Jun 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 700
Jun 17, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 300
Jun 14, 2024 1.0500 1.0500 1.0400 1.0400 1.0400 500
Jun 13, 2024 1.0100 1.0700 1.0100 1.0400 1.0400 15,500
Jun 12, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 300
Jun 11, 2024 1.1000 1.1000 1.0500 1.1000 1.1000 93,100
Jun 10, 2024 1.1200 1.1200 1.0900 1.1100 1.1100 22,500
Jun 7, 2024 1.1500 1.1500 1.1200 1.1400 1.1400 18,800
Jun 6, 2024 1.2300 1.2300 1.1100 1.1100 1.1100 44,200
Jun 5, 2024 1.0700 1.1800 1.0700 1.1800 1.1800 9,800
Jun 4, 2024 0.9900 1.0500 0.9800 1.0400 1.0400 196,000
Jun 3, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 1,600
May 31, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 15,600
May 30, 2024 0.9500 0.9800 0.9500 0.9800 0.9800 20,100
May 29, 2024 0.9700 0.9900 0.9500 0.9900 0.9900 23,200
May 28, 2024 0.9300 0.9400 0.9000 0.9400 0.9400 56,400
May 27, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 6,100
May 24, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 8,800
May 23, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
May 22, 2024 0.9000 0.9200 0.8700 0.9200 0.9200 27,700
May 21, 2024 0.8600 0.9000 0.8600 0.8700 0.8700 32,700
May 17, 2024 0.9200 0.9200 0.7500 0.8500 0.8500 87,000
May 16, 2024 0.9500 0.9500 0.9200 0.9200 0.9200 34,900
May 15, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 100
May 14, 2024 0.9000 0.9300 0.9000 0.9300 0.9300 25,300
May 13, 2024 0.8700 0.9000 0.8700 0.8800 0.8800 25,900
May 10, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 100
May 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 5,000
May 8, 2024 0.9200 0.9200 0.8700 0.8700 0.8700 91,000
May 7, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 12,000
May 6, 2024 0.8500 0.9500 0.8400 0.9500 0.9500 60,700
May 3, 2024 0.8000 0.8400 0.8000 0.8400 0.8400 53,100
May 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 20,000
May 1, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Apr 30, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 2,600
Apr 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 6,000
Apr 26, 2024 0.8300 0.8400 0.7900 0.8100 0.8100 16,500
Apr 25, 2024 0.8100 0.8300 0.7500 0.8000 0.8000 195,200
Apr 24, 2024 0.8500 0.8500 0.7800 0.7800 0.7800 14,000
Apr 23, 2024 0.7900 0.8200 0.7900 0.8100 0.8100 7,800
Apr 22, 2024 0.7700 0.7700 0.7200 0.7500 0.7500 110,000
Apr 19, 2024 0.7700 0.8200 0.7400 0.8200 0.8200 95,900
Apr 18, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 22,200
Apr 17, 2024 0.7000 0.7300 0.7000 0.7000 0.7000 31,200
Apr 16, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 13,200
Apr 15, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 20,700
Apr 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 1,700
Apr 11, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 5,300
Apr 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 9, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 14,000
Apr 8, 2024 0.5900 0.6600 0.5900 0.6600 0.6600 32,600
Apr 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 4, 2024 0.5500 0.6300 0.5500 0.6000 0.6000 46,600
Apr 3, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 8,500
Apr 2, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 37,600
Apr 1, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 17,500
Mar 28, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 62,200
Mar 27, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 38,500
Mar 26, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 6,100
Mar 25, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 20,500
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 4,800
Mar 21, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,000
Mar 20, 2024 0.5300 0.5300 0.4700 0.5200 0.5200 1,721,900
Mar 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,400
Mar 18, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 21,500
Mar 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 4,000
Mar 14, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 6,500
Mar 13, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 42,600
Mar 12, 2024 0.5100 0.5100 0.4600 0.4600 0.4600 126,000
Mar 11, 2024 0.5400 0.5400 0.4900 0.4900 0.4900 83,300
Mar 8, 2024 0.5700 0.5700 0.5300 0.5400 0.5400 48,000
Mar 7, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 5,400
Mar 6, 2024 0.5800 0.6000 0.5800 0.5900 0.5900 9,600
Mar 5, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 10,000
Mar 4, 2024 0.5900 0.5900 0.5500 0.5600 0.5600 32,400
Mar 1, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 14,000
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 4,000
Feb 28, 2024 0.5900 0.6000 0.5900 0.5900 0.5900 19,400
Feb 27, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 26, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 2,300
Feb 23, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 22, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 21, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 12,000
Feb 20, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 700
Feb 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Feb 15, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 6,000
Feb 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,000
Feb 13, 2024 0.6400 0.6400 0.5900 0.6000 0.6000 13,400
Feb 12, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 4,500
Feb 9, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,000
Feb 8, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 8,500
Feb 7, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 56,500
Feb 6, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 9,500
Feb 5, 2024 0.6600 0.7100 0.6200 0.6200 0.6200 25,300
Feb 2, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 11,000
Feb 1, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 13,000
Jan 31, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 163,500
Jan 30, 2024 0.6500 0.6600 0.5700 0.6200 0.6200 94,500
Jan 29, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 12,000
Jan 26, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 17,500
Jan 25, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 24, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 23, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 3,500
Jan 22, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 19, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 3,000
Jan 18, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 10,000
Jan 17, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 4,400
Jan 16, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 22,000
Jan 15, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jan 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jan 11, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 6,600
Jan 10, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 11,500

Related Tickers

BAG.V Blende Silver Corp.
0.0200
0.00%
 
MSG.V MITHRIL SILVER AND GOLD LIMITED
0.4000
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
WMK.V Whitemud Resources Inc.
0.1500
0.00%
 
SAU.TO St. Augustine Gold and Copper Limited
0.0800
0.00%
 
PER.V Peruvian Metals Corp.
0.0200
0.00%
 
SMC.TO Sulliden Mining Capital Inc.
0.0150
0.00%
 
NMI.V Namibia Critical Metals Inc.
0.0350
0.00%
 
SLR.TO Solitario Resources Corp.
0.8900
+1.14%