The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Lake Shore Gold

  • LSG
  • AMEX
  • Precious Metals
  • Latest 1.09
  • Currency US$
  • Change -0.01
  • Percent Change -0.909 %
  • Volume 783,861
  • Fri Aug 1, 2014 04:00 PM EDT AMEX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.09 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 1.14 1.09 1.12 1.09 783,861
Jul 31 1.15 1.08 1.14 1.10 464,489
Jul 30 1.15 1.10 1.14 1.12 272,304
Jul 29 1.18 1.12 1.17 1.14 425,503
Jul 28 1.16 1.09 1.09 1.16 398,411
Jul 25 1.13 1.04 1.04 1.10 311,940
Jul 24 1.06 0.96 1.06 1.05 921,824
Jul 23 1.12 1.05 1.12 1.07 404,227
Jul 22 1.14 1.09 1.14 1.11 274,945
Jul 21 1.15 1.11 1.14 1.14 283,421
Jul 18 1.15 1.11 1.13 1.15 161,729
Jul 17 1.16 1.11 1.11 1.15 684,944
Jul 16 1.15 1.11 1.14 1.11 280,172
Jul 15 1.15 1.10 1.15 1.13 464,381
Jul 14 1.15 1.07 1.12 1.12 1,259,822
Jul 11 1.19 1.12 1.14 1.19 563,747
Jul 10 1.17 1.10 1.13 1.11 1,104,060
Jul 9 1.12 1.08 1.12 1.10 632,285
Jul 8 1.10 1.04 1.05 1.09 1,047,226
Jul 7 1.06 1.00 1.01 1.04 820,661
Jul 3 0.92 0.88 0.90 0.92 183,302
Jul 2 0.94 0.90 0.92 0.92 144,340
Jul 1 0.94 0.89 0.92 0.91 132,553
Jun 30 0.92 0.86 0.86 0.92 276,314
Jun 27 0.90 0.86 0.88 0.87 124,488
Jun 26 0.89 0.86 0.88 0.89 301,127
Jun 25 0.89 0.85 0.85 0.89 434,500
Jun 24 0.93 0.81 0.93 0.81 517,679
Jun 23 0.94 0.89 0.90 0.93 986,464
Jun 20 0.95 0.70 0.93 0.70 5,021,592
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.