Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.83 +58.23 (+1.16%) Dow
38,497.81 +257.83 (+0.67%) Nasdaq
15,686.73 +235.42 (+1.52%) Bitcoin USD
66,774.49 +393.68 (+0.59%) CMC Crypto 200
1,436.49 +21.73 (+1.54%)
Labrador Iron Ore Royalty Corporation (LIFZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 21.90 | 21.92 | 21.90 | 21.92 | 21.92 | 1,252 |
| 22 Apr 2024 | 21.81 | 21.96 | 21.62 | 21.96 | 21.96 | 7,500 |
| 19 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 200 |
| 18 Apr 2024 | 22.31 | 22.31 | 22.02 | 22.02 | 22.02 | 2,200 |
| 17 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 800 |
| 16 Apr 2024 | 21.28 | 21.39 | 21.28 | 21.33 | 21.33 | 3,200 |
| 15 Apr 2024 | 22.37 | 22.37 | 21.66 | 21.66 | 21.66 | 2,800 |
| 12 Apr 2024 | 22.19 | 22.20 | 22.02 | 22.08 | 22.08 | 3,700 |
| 11 Apr 2024 | 21.75 | 21.87 | 21.75 | 21.86 | 21.86 | 2,800 |
| 10 Apr 2024 | 21.72 | 21.75 | 21.72 | 21.75 | 21.75 | 2,700 |
| 09 Apr 2024 | 22.25 | 22.33 | 22.01 | 22.01 | 22.01 | 8,300 |
| 08 Apr 2024 | 21.57 | 21.84 | 21.51 | 21.84 | 21.84 | 4,700 |
| 05 Apr 2024 | 21.65 | 21.70 | 21.50 | 21.50 | 21.50 | 1,300 |
| 04 Apr 2024 | 21.79 | 21.81 | 21.50 | 21.52 | 21.52 | 4,000 |
| 03 Apr 2024 | 21.41 | 21.76 | 21.41 | 21.72 | 21.72 | 7,200 |
| 02 Apr 2024 | 21.00 | 21.23 | 21.00 | 21.23 | 21.23 | 1,000 |
| 01 Apr 2024 | 21.44 | 21.52 | 21.15 | 21.16 | 21.16 | 8,300 |
| 28 Mar 2024 | 21.37 | 21.44 | 21.37 | 21.38 | 21.38 | 2,000 |
| 27 Mar 2024 | 21.54 | 21.55 | 21.49 | 21.51 | 21.51 | 4,000 |
| 27 Mar 2024 | 0.331 Dividend | |||||
| 26 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.45 | 600 |
| 25 Mar 2024 | 21.71 | 21.78 | 21.66 | 21.66 | 21.33 | 50,500 |
| 22 Mar 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.20 | 1,700 |
| 21 Mar 2024 | 20.78 | 22.80 | 20.78 | 21.83 | 21.50 | 2,300 |
| 20 Mar 2024 | 21.77 | 21.80 | 21.70 | 21.80 | 21.47 | 1,500 |
| 19 Mar 2024 | 21.77 | 21.98 | 21.74 | 21.95 | 21.62 | 8,300 |
| 18 Mar 2024 | 21.44 | 21.75 | 21.44 | 21.75 | 21.42 | 1,800 |
| 15 Mar 2024 | 21.19 | 21.42 | 21.19 | 21.40 | 21.07 | 2,200 |
| 14 Mar 2024 | 21.34 | 21.34 | 21.08 | 21.08 | 20.76 | 3,300 |
| 13 Mar 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 21.07 | 4,900 |
| 12 Mar 2024 | 22.26 | 22.45 | 22.26 | 22.45 | 22.11 | 1,100 |
| 11 Mar 2024 | 22.56 | 22.56 | 22.16 | 22.28 | 21.94 | 3,100 |
| 08 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.50 | 1,700 |
| 07 Mar 2024 | 22.77 | 23.09 | 22.77 | 23.06 | 22.71 | 4,800 |
| 06 Mar 2024 | 22.23 | 22.37 | 22.23 | 22.27 | 21.93 | 2,300 |
| 05 Mar 2024 | 22.17 | 22.24 | 22.10 | 22.10 | 21.76 | 800 |
| 04 Mar 2024 | 22.21 | 22.37 | 22.15 | 22.15 | 21.81 | 7,800 |
| 01 Mar 2024 | 22.26 | 22.31 | 22.26 | 22.31 | 21.97 | 1,500 |
| 29 Feb 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 21.84 | 2,800 |
| 28 Feb 2024 | 22.20 | 22.31 | 22.15 | 22.15 | 21.81 | 4,500 |
| 27 Feb 2024 | 22.26 | 22.26 | 22.20 | 22.20 | 21.86 | 300 |
| 26 Feb 2024 | 22.29 | 22.36 | 22.24 | 22.36 | 22.02 | 2,700 |
| 23 Feb 2024 | 22.40 | 22.51 | 22.40 | 22.51 | 22.17 | 400 |
| 22 Feb 2024 | 22.47 | 22.47 | 22.29 | 22.29 | 21.95 | 1,000 |
| 21 Feb 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.91 | 2,300 |
| 20 Feb 2024 | 23.07 | 23.07 | 22.10 | 22.33 | 21.99 | 6,200 |
| 16 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.72 | 600 |
| 15 Feb 2024 | 22.78 | 22.91 | 22.78 | 22.90 | 22.55 | 1,400 |
| 14 Feb 2024 | 22.39 | 22.56 | 22.39 | 22.56 | 22.22 | 500 |
| 13 Feb 2024 | 22.70 | 22.70 | 22.33 | 22.35 | 22.01 | 4,100 |
| 12 Feb 2024 | 22.50 | 23.02 | 22.50 | 23.01 | 22.66 | 9,400 |
| 09 Feb 2024 | 23.00 | 23.10 | 22.92 | 22.95 | 22.60 | 4,400 |
| 08 Feb 2024 | 23.26 | 23.26 | 23.15 | 23.15 | 22.80 | 1,800 |
| 07 Feb 2024 | 23.60 | 23.60 | 23.42 | 23.50 | 23.14 | 12,000 |
| 06 Feb 2024 | 23.48 | 23.73 | 23.48 | 23.66 | 23.30 | 2,600 |
| 05 Feb 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 23.52 | 800 |
| 02 Feb 2024 | 24.26 | 24.26 | 24.03 | 24.03 | 23.66 | 700 |
| 01 Feb 2024 | 23.13 | 25.00 | 23.13 | 24.43 | 24.06 | 2,200 |
| 31 Jan 2024 | 24.83 | 24.83 | 24.77 | 24.77 | 24.39 | 800 |
| 30 Jan 2024 | 24.66 | 24.97 | 24.57 | 24.97 | 24.59 | 9,600 |
| 29 Jan 2024 | 24.67 | 24.78 | 24.56 | 24.78 | 24.40 | 8,500 |
| 26 Jan 2024 | 24.80 | 24.80 | 24.60 | 24.70 | 24.32 | 700 |
| 25 Jan 2024 | 24.35 | 24.37 | 24.26 | 24.37 | 24.00 | 700 |
| 24 Jan 2024 | 24.60 | 24.64 | 24.55 | 24.57 | 24.20 | 1,900 |
| 23 Jan 2024 | 24.09 | 24.19 | 24.09 | 24.19 | 23.82 | 600 |
| 22 Jan 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.45 | 5,600 |
| 19 Jan 2024 | 24.13 | 24.21 | 23.86 | 24.15 | 23.78 | 25,100 |
| 18 Jan 2024 | 24.07 | 24.24 | 23.94 | 24.23 | 23.86 | 34,900 |
| 17 Jan 2024 | 24.31 | 24.33 | 24.00 | 24.18 | 23.81 | 46,900 |
| 16 Jan 2024 | 24.53 | 24.67 | 24.50 | 24.67 | 24.30 | 7,700 |
| 12 Jan 2024 | 24.36 | 24.40 | 24.18 | 24.40 | 24.03 | 3,800 |
| 11 Jan 2024 | 24.05 | 24.05 | 23.81 | 24.02 | 23.65 | 7,800 |
| 10 Jan 2024 | 23.50 | 23.74 | 23.50 | 23.66 | 23.30 | 5,600 |
| 09 Jan 2024 | 23.75 | 23.85 | 23.61 | 23.81 | 23.45 | 3,800 |
| 08 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 12,000 |
| 05 Jan 2024 | 23.85 | 23.85 | 23.73 | 23.75 | 23.39 | 221,200 |
| 04 Jan 2024 | 23.81 | 23.81 | 23.77 | 23.77 | 23.41 | 221,800 |
| 03 Jan 2024 | 23.64 | 23.83 | 23.64 | 23.77 | 23.41 | 3,900 |
| 02 Jan 2024 | 23.51 | 24.06 | 23.51 | 23.82 | 23.46 | 6,800 |
| 29 Dec 2023 | 24.00 | 24.15 | 23.96 | 24.04 | 23.67 | 8,700 |
| 28 Dec 2023 | 24.55 | 24.55 | 24.31 | 24.31 | 23.94 | 1,900 |
| 28 Dec 2023 | 0.341 Dividend | |||||
| 27 Dec 2023 | 23.33 | 25.01 | 23.33 | 24.82 | 24.11 | 6,800 |
| 26 Dec 2023 | 22.03 | 24.54 | 22.03 | 24.50 | 23.80 | 9,000 |
| 22 Dec 2023 | 24.56 | 24.82 | 24.55 | 24.57 | 23.86 | 5,100 |
| 21 Dec 2023 | 24.31 | 24.92 | 24.31 | 24.71 | 24.00 | 4,400 |
| 20 Dec 2023 | 26.04 | 26.04 | 24.39 | 24.55 | 23.84 | 1,700 |
| 19 Dec 2023 | 24.77 | 24.77 | 24.75 | 24.75 | 24.04 | 1,900 |
| 18 Dec 2023 | 24.59 | 24.59 | 24.11 | 24.14 | 23.45 | 7,100 |
| 15 Dec 2023 | 24.05 | 24.14 | 23.99 | 24.14 | 23.45 | 4,600 |
| 14 Dec 2023 | 23.90 | 24.20 | 23.90 | 24.20 | 23.50 | 2,300 |
| 13 Dec 2023 | 23.06 | 23.58 | 23.03 | 23.58 | 22.90 | 7,000 |
| 12 Dec 2023 | 22.90 | 22.90 | 22.66 | 22.78 | 22.13 | 2,900 |
| 11 Dec 2023 | 23.38 | 23.38 | 23.01 | 23.01 | 22.35 | 4,900 |
| 08 Dec 2023 | 23.54 | 23.60 | 23.43 | 23.60 | 22.92 | 1,100 |
| 07 Dec 2023 | 22.88 | 23.13 | 22.88 | 23.06 | 22.40 | 4,100 |
| 06 Dec 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.25 | - |
| 05 Dec 2023 | 23.00 | 23.00 | 22.89 | 22.91 | 22.25 | 2,800 |
| 04 Dec 2023 | 23.36 | 23.43 | 23.17 | 23.21 | 22.54 | 10,600 |
| 01 Dec 2023 | 23.50 | 23.79 | 23.50 | 23.70 | 23.02 | 13,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.