LAKE SHORE GOLD Historical Stock Price

Below is the stock price history for LAKE SHORE GOLD LSG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The LAKE SHORE GOLD stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

LAKE SHORE GOLD Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-17	0.2952	0.2953	0.2848	0.2848	1,366
2013-06-14	0.297	0.297	0.2943	0.2948	700
2013-06-13	0.313	0.313	0.305	0.305	200
2013-06-12	0.3105	0.32	0.305	0.31	27,684
2013-06-11	0.3203	0.3203	0.31	0.31	1,196
2013-06-10	0.3301	0.3361	0.3301	0.3361	3,836
2013-06-07	0.34	0.34	0.333	0.333	31,300
2013-06-06	0.34	0.34	0.3399	0.34	1,700
2013-06-05	0.344	0.3459	0.335	0.3376	32,300
2013-06-04	0.3527	0.3577	0.34	0.3419	87,400
2013-06-03	0.34	0.3597	0.33	0.3552	11,300
2013-05-31	0.3651	0.3651	0.3435	0.36	14,310
2013-05-30	0.3179	0.3634	0.3179	0.362	101,338
2013-05-29	0.3019	0.3081	0.30	0.302	11,300
2013-05-28	0.3053	0.3053	0.297	0.297	17,691
2013-05-24	0.31	0.318	0.3056	0.31	11,787
2013-05-23	0.31	0.31	0.296	0.3001	17,975
2013-05-22	0.3091	0.325	0.30	0.30	12,883
2013-05-21	0.30	0.3055	0.2901	0.2901	48,151
2013-05-20	0.3099	0.3365	0.3099	0.3365	69,400
2013-05-17	0.28	0.285	0.275	0.2812	8,070
2013-05-16	0.2914	0.3042	0.2914	0.3041	51,233
2013-05-15	0.3232	0.3232	0.2795	0.296	59,442
2013-05-14	0.3289	0.3335	0.3272	0.3335	1,544
2013-05-13	0.3362	0.3399	0.332	0.332	19,110
2013-05-10	0.3262	0.3303	0.3259	0.3303	2,200
2013-05-09	0.3387	0.34	0.3341	0.3342	1,600
2013-05-08	0.3576	0.3576	0.329	0.3421	205,270
2013-05-07	0.36	0.3624	0.3455	0.35	11,189
2013-05-06	0.3711	0.3711	0.3705	0.3705	6,038

» More LAKE SHORE GOLD Stock Price History