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
  • TSX
  • Precious Metals
  • Latest 0.99
  • Currency C$
  • Change -0.04
  • Percent Change -3.883 %
  • Volume 2,486,525
  • Wed Oct 29, 2014 04:00 PM EDT TSX 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: 0.99 Last Trade: Oct 29, 2014
Date High Low Open Close Volume
Oct 29 1.07 0.99 1.02 0.99 2,486,525
Oct 28 1.03 1.01 1.02 1.03 1,156,893
Oct 27 1.05 1.01 1.03 1.01 1,295,734
Oct 24 1.08 1.03 1.07 1.03 1,246,565
Oct 23 1.08 1.01 1.04 1.08 2,014,624
Oct 22 1.08 1.03 1.08 1.03 1,403,092
Oct 21 1.10 1.06 1.09 1.06 890,084
Oct 20 1.09 1.05 1.05 1.09 746,242
Oct 17 1.06 1.04 1.06 1.05 954,374
Oct 16 1.08 1.05 1.05 1.06 591,456
Oct 15 1.11 1.06 1.08 1.06 2,090,284
Oct 14 1.08 1.04 1.05 1.08 1,574,714
Oct 10 1.08 1.01 1.03 1.05 1,935,519
Oct 9 1.12 1.01 1.12 1.03 4,192,410
Oct 8 1.09 0.97 1.02 1.09 2,636,503
Oct 7 1.08 1.01 1.05 1.01 2,168,157
Oct 6 1.06 1.02 1.04 1.04 2,234,226
Oct 3 1.10 1.03 1.05 1.05 2,630,358
Oct 2 1.18 1.12 1.16 1.16 1,733,457
Oct 1 1.19 1.15 1.15 1.17 961,950
Sep 30 1.17 1.13 1.16 1.14 1,925,392
Sep 29 1.19 1.17 1.17 1.17 2,069,713
Sep 26 1.18 1.16 1.18 1.16 2,873,116
Sep 25 1.19 1.11 1.12 1.18 2,956,224
Sep 24 1.17 1.10 1.11 1.14 1,249,022
Sep 23 1.15 1.09 1.10 1.14 1,169,073
Sep 22 1.11 1.05 1.11 1.06 1,242,006
Sep 19 1.17 1.10 1.14 1.10 7,337,342
Sep 18 1.17 1.11 1.11 1.17 1,124,443
Sep 17 1.18 1.12 1.16 1.12 1,884,390
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.