TSXV - Delayed Quote CAD

Lodestar Metals Corp. (LSTR.V)

Compare
0.0150
0.0000
(0.00%)
At close: January 9 at 9:30:00 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jan 8, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 7, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 6, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 3, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Jan 2, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 31, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 258,218
Dec 30, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 460,003
Dec 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 711,105
Dec 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 16,000
Dec 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 190,000
Dec 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Dec 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Dec 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,000
Nov 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 481,000
Nov 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Nov 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Nov 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,447
Nov 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 28,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Nov 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Oct 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 29, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 161,000
Oct 28, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 155,000
Oct 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 595,270
Oct 24, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 26,100
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 226,000
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 21, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 137,500
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 204,000
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 106,888
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Sep 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 125,000
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 210,000
Sep 17, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 15,000
Sep 16, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 96,000
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Sep 12, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 6,000
Sep 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 245,000
Sep 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 65,000
Sep 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 190,000
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 494,000
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 201,050
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 114,000
Jul 29, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 11,000
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,000
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 9, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,000
Jul 8, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 20,000
Jul 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 28, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 62,000
Jun 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Jun 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 75,000
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Jun 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 210,000
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 19,000
Jun 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 161,000
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 120,000
Jun 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
May 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 28, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 25,000
May 27, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 16,000
May 24, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 84,000
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
May 21, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 356,000
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
May 10, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 95,000
May 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 7, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 3,000
May 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
May 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
May 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 85,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0250 0.0300 0.0200 0.0300 0.0300 103,000
Apr 18, 2024 0.0200 0.0350 0.0200 0.0350 0.0350 226,147
Apr 17, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 197,551
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 60,000
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 132,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Apr 8, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 57,000
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 6,000
Mar 28, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 504,400
Mar 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 32,000
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 18, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 48,000
Mar 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 259,000
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 8, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 35,931
Mar 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 171,000
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 26, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 227,300
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 493,188
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,000
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 132,667
Feb 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,090
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 144,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 241,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,005
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 22,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jan 10, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 11,068

Related Tickers

JBY.AX James Bay Minerals Limited
0.5650
-5.04%
 
RTG.TO RTG Mining Inc.
0.0250
0.00%
 
NCF.TO Northcliff Resources Ltd.
0.0350
0.00%
 
EVER.V Evergold Corp.
0.0200
0.00%
 
GLM.CN Golden Lake Exploration Inc.
0.0500
0.00%
 
ERC.V Eros Resources Corp.
0.0500
0.00%
 
DLP.V DLP Resources Inc.
0.2200
+2.33%
 
UUSA.CN Kraken Energy Corp.
0.0400
0.00%
 
SS1.AX SUN SILVER FPO [SS1]
0.6700
+3.88%
 
CCB.V Canada Carbon Inc.
0.0200
0.00%