Yahoo

Mail

Singapore markets open in 8 hours 43 minutes

Straits Times Index
3,332.80
-10.55(-0.32%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.20(-0.12%)
Nasdaq
17,732.60
-126.08(-0.71%)
Bitcoin USD
61,553.04
+621.55(+1.02%)
CMC Crypto 200
1,278.61
-5.22(-0.41%)

Lancaster Resources Inc. (LCR.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0200

-0.0100

(-33.33%)

At close: 02:17PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0300	0.0300	0.0200	0.0200	0.0200	390,178
27 Jun 2024	0.0300	0.0300	0.0200	0.0300	0.0300	458,913
26 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,078
25 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
24 Jun 2024	0.0300	0.0300	0.0250	0.0250	0.0250	49,025
21 Jun 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
20 Jun 2024	0.0300	0.0300	0.0250	0.0250	0.0250	154,083
19 Jun 2024	0.0250	0.0300	0.0250	0.0300	0.0300	53,000
18 Jun 2024	0.0300	0.0300	0.0250	0.0250	0.0250	14,333
17 Jun 2024	0.0300	0.0300	0.0250	0.0300	0.0300	372,555
14 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
13 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,011
12 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
11 Jun 2024	0.0300	0.0300	0.0250	0.0300	0.0300	11,018
10 Jun 2024	0.0350	0.0350	0.0300	0.0300	0.0300	30,700
07 Jun 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
06 Jun 2024	0.0400	0.0400	0.0300	0.0300	0.0300	237,781
05 Jun 2024	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
04 Jun 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,800
03 Jun 2024	0.0350	0.0400	0.0300	0.0300	0.0300	96,000
31 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,600
30 May 2024	0.0250	0.0300	0.0250	0.0300	0.0300	138,000
29 May 2024	0.0250	0.0300	0.0250	0.0250	0.0250	445,000
28 May 2024	0.0200	0.0250	0.0200	0.0200	0.0200	236,500
27 May 2024	0.0250	0.0250	0.0200	0.0200	0.0200	41,650
24 May 2024	0.0250	0.0250	0.0200	0.0200	0.0200	58,333
23 May 2024	0.0200	0.0250	0.0150	0.0250	0.0250	148,013
22 May 2024	0.0250	0.0250	0.0150	0.0150	0.0150	39,013
21 May 2024	0.0300	0.0300	0.0200	0.0200	0.0200	431,000
17 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	8,018
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
15 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,200
14 May 2024	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
13 May 2024	0.0300	0.0300	0.0250	0.0250	0.0250	226,008
10 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,007
09 May 2024	0.0350	0.0350	0.0300	0.0300	0.0300	46,000
08 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,040
07 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,035
06 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
03 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
02 May 2024	0.0350	0.0350	0.0300	0.0300	0.0300	305,000
01 May 2024	0.0350	0.0350	0.0300	0.0300	0.0300	173,308
30 Apr 2024	0.0350	0.0350	0.0300	0.0350	0.0350	145,000
29 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	267,684
26 Apr 2024	0.0300	0.0400	0.0300	0.0350	0.0350	685,001
25 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	18,000
24 Apr 2024	0.0400	0.0400	0.0300	0.0300	0.0300	73,309
23 Apr 2024	0.0400	0.0400	0.0300	0.0350	0.0350	107,000
22 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	6,008
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
18 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
17 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	18,003
16 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
15 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	58,000
12 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
11 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
10 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	74,800
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
05 Apr 2024	0.0400	0.0400	0.0350	0.0400	0.0400	49,010
04 Apr 2024	0.0450	0.0450	0.0350	0.0400	0.0400	219,000
03 Apr 2024	0.0450	0.0450	0.0400	0.0450	0.0450	24,792
02 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,002
01 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,005
28 Mar 2024	0.0600	0.0600	0.0450	0.0450	0.0450	224,361
27 Mar 2024	0.0650	0.0700	0.0550	0.0600	0.0600	80,500
26 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,068
25 Mar 2024	0.0650	0.0650	0.0600	0.0600	0.0600	25,000
22 Mar 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
21 Mar 2024	0.0700	0.0700	0.0600	0.0600	0.0600	11,000
20 Mar 2024	0.0700	0.0700	0.0600	0.0600	0.0600	21,025
19 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
18 Mar 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,016
15 Mar 2024	0.0600	0.0700	0.0600	0.0700	0.0700	20,000
14 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
13 Mar 2024	0.0750	0.0750	0.0550	0.0600	0.0600	95,012
12 Mar 2024	0.0700	0.0700	0.0600	0.0700	0.0700	10,000
11 Mar 2024	0.0600	0.0800	0.0600	0.0700	0.0700	14,250
08 Mar 2024	0.0650	0.0650	0.0550	0.0550	0.0550	12,000
07 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,000
06 Mar 2024	0.0650	0.0650	0.0600	0.0600	0.0600	6,800
05 Mar 2024	0.0600	0.0600	0.0550	0.0600	0.0600	32,789
04 Mar 2024	0.0600	0.0600	0.0550	0.0600	0.0600	13,500
01 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,099
29 Feb 2024	0.0700	0.0700	0.0550	0.0600	0.0600	253,825
28 Feb 2024	0.0700	0.0700	0.0700	0.0700	0.0700	19,000
27 Feb 2024	0.0700	0.0700	0.0650	0.0650	0.0650	134,000
26 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	4,025
23 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,633
22 Feb 2024	0.0600	0.0600	0.0550	0.0550	0.0550	70,000
21 Feb 2024	0.0700	0.0700	0.0600	0.0600	0.0600	3,000
20 Feb 2024	0.0700	0.0700	0.0550	0.0600	0.0600	45,600
16 Feb 2024	0.0650	0.0700	0.0650	0.0650	0.0650	41,708
15 Feb 2024	0.0750	0.0750	0.0600	0.0650	0.0650	99,650
14 Feb 2024	0.0750	0.0750	0.0700	0.0700	0.0700	88,000
13 Feb 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,333
12 Feb 2024	0.0800	0.0800	0.0750	0.0800	0.0800	6,840
09 Feb 2024	0.0800	0.0800	0.0750	0.0800	0.0800	15,020
08 Feb 2024	0.0800	0.0800	0.0750	0.0800	0.0800	12,764
07 Feb 2024	0.0900	0.0900	0.0750	0.0800	0.0800	38,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Bitcoin USD61,553.04+621.55(+1.02%)

CMC Crypto 2001,278.61-5.22(-0.41%)

Lancaster Resources Inc. (LCR.CN)

Straits Times Index
3,332.80
-10.55(-0.32%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Bitcoin USD
61,553.04
+621.55(+1.02%)

CMC Crypto 200
1,278.61
-5.22(-0.41%)