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. The LAKE SHORE GOLD stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

LAKE SHORE GOLD Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-01 1.43 1.51 1.425 1.465 100,948
2016-03-31 1.56 1.56 1.46 1.46 220,398
2016-03-30 1.59 1.59 1.48 1.52 97,110
2016-03-29 1.47 1.60 1.47 1.60 110,699
2016-03-28 1.55 1.55 1.50 1.53 71,009
2016-03-24 1.52 1.59 1.52 1.55 89,833
2016-03-23 1.58 1.58 1.52 1.54 53,600
2016-03-22 1.66 1.67 1.61 1.63 62,596
2016-03-21 1.64 1.66 1.63 1.65 78,615
2016-03-18 1.60 1.65 1.60 1.62 74,500
2016-03-17 1.61 1.67 1.57 1.575 118,556
2016-03-16 1.41 1.55 1.39 1.55 183,667
2016-03-15 1.40 1.41 1.38 1.41 99,474
2016-03-14 1.47 1.47 1.41 1.41 155,059
2016-03-11 1.50 1.51 1.45 1.45 62,881
2016-03-10 1.42 1.485 1.42 1.485 152,762
2016-03-09 1.31 1.40 1.31 1.39 86,401
2016-03-08 1.43 1.43 1.34 1.34 38,500
2016-03-07 1.40 1.43 1.40 1.41 70,012
2016-03-04 1.39 1.43 1.36 1.37 117,753
2016-03-03 1.33 1.37 1.33 1.37 68,113
2016-03-02 1.30 1.33 1.30 1.325 33,613
2016-03-01 1.34 1.34 1.28 1.30 64,515
2016-02-29 1.31 1.33 1.31 1.33 40,920
2016-02-26 1.34 1.34 1.29 1.30 41,399
2016-02-25 1.36 1.365 1.32 1.35 36,538
2016-02-24 1.32 1.40 1.32 1.37 95,802
2016-02-23 1.32 1.36 1.32 1.34 48,790
2016-02-22 1.22 1.32 1.22 1.305 57,620
2016-02-19 1.31 1.32 1.28 1.30 77,088

» More LAKE SHORE GOLD Stock Price History

To see other companies like LAKE SHORE GOLD (LSG), view our stock market today for news, and other data.