Laramide Res Ltd (QX) (LMRXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01935 | 3.74702271451 | 0.51641 | 0.5786 | 0.5 | 11919 | 0.54932354 | CS |
| 4 | -0.00784 | -1.44223693893 | 0.5436 | 0.5841 | 0.4904 | 28738 | 0.52243936 | CS |
| 12 | 0.03626 | 7.25925925926 | 0.4995 | 0.66 | 0.45 | 22639 | 0.54258171 | CS |
| 26 | -0.11724 | -17.954058193 | 0.653 | 0.6866 | 0.45 | 38344 | 0.57145423 | CS |
| 52 | 0.24676 | 85.384083045 | 0.289 | 0.6866 | 0.2825 | 35034 | 0.51987197 | CS |
| 156 | 0.176636 | 49.1852396387 | 0.359124 | 0.95 | 0.25 | 51327 | 0.51809314 | CS |
| 260 | 0.32576 | 155.123809524 | 0.21 | 0.95 | 0.064 | 82742 | 0.34258897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 0.53576 | -0.00424 | -0.79 | 0.5289 | 0.53576 | 0.5289 | 7679 |
| 1721078940 | 0.54 | -0.0286 | -5.03 | 0.5786 | 0.5786 | 0.53525 | 7931 |
| 1720819200 | 0.5686 | 0.0071 | 1.26 | 0.56205 | 0.5686 | 0.56205 | 14468 |
| 1720733280 | 0.5615 | 0.0044 | 0.79 | 0.56695 | 0.56695 | 0.548 | 11756 |
| 1720646880 | 0.5571 | 0.0545 | 10.84 | 0.51 | 0.5767 | 0.51 | 15423 |
| 1720560540 | 0.5026 | 0.0068 | 1.37 | 0.51641 | 0.51641 | 0.5 | 10017 |
| 1720473600 | 0.4958 | -0.0094 | -1.86 | 0.4958 | 0.4958 | 0.4958 | 3350 |
| 1720214640 | 0.5052 | -0.0148 | -2.85 | 0.52 | 0.52 | 0.5029 | 11001 |
| 1720041000 | 0.52 | 0.0184 | 3.67 | 0.52 | 0.52 | 0.52 | 1000 |
| 1719955740 | 0.5016 | -0.0044 | -0.87 | 0.501 | 0.5061 | 0.4947 | 72273 |
| 1719868980 | 0.506 | -0.0086 | -1.67 | 0.5084999 | 0.5199899 | 0.5 | 34767 |
| 1719610020 | 0.5145999 | 0.0045999 | 0.90 | 0.512165 | 0.5145999 | 0.512165 | 8150 |
| 1719523200 | 0.51 | -0.001035 | -0.20 | 0.51065 | 0.51065 | 0.4957 | 34480 |
| 1719437040 | 0.511035 | 0.007135 | 1.42 | 0.511035 | 0.511035 | 0.496518 | 4000 |
| 1719350880 | 0.5039 | -0.0039 | -0.77 | 0.4955 | 0.5039 | 0.4955 | 16325 |
| 1719264540 | 0.5078 | -0.0503 | -9.01 | 0.51988 | 0.52 | 0.4904 | 161069 |
| 1719005220 | 0.5581 | 0.0031 | 0.56 | 0.515 | 0.5840999 | 0.515 | 86402 |
| 1718918640 | 0.555 | -0.0097 | -1.72 | 0.5222 | 0.567612 | 0.5222 | 18168 |
| 1718746140 | 0.5647 | 0.0319 | 5.99 | 0.5436 | 0.5647 | 0.5436 | 6700 |
| 1718659680 | 0.5328 | -0.0092 | -1.70 | 0.53195 | 0.5488 | 0.5224 | 35500 |
| 1718400300 | 0.542 | -0.008575 | -1.56 | 0.55932 | 0.55932 | 0.542 | 7950 |
| 1718314140 | 0.550575 | 0.017075 | 3.20 | 0.53 | 0.550575 | 0.53 | 8000 |
| 1718227380 | 0.5335 | -0.002775 | -0.52 | 0.5305 | 0.5335 | 0.527 | 17224 |
| 1718141340 | 0.5362749 | -0.021025 | -3.77 | 0.5444 | 0.5444 | 0.5333 | 15313 |
| 1718054880 | 0.5573 | -0.0152 | -2.66 | 0.57324 | 0.57324 | 0.5562 | 93467 |
| 1717795800 | 0.5725 | -0.0035 | -0.61 | 0.5802 | 0.5802 | 0.5725 | 39662 |
| 1717709400 | 0.576 | 0.0094 | 1.66 | 0.5888 | 0.5888 | 0.576 | 7301 |
| 1717622460 | 0.5666 | -0.0273 | -4.60 | 0.59 | 0.59 | 0.56 | 7582 |
| 1717536360 | 0.5939 | -0.02215 | -3.60 | 0.59172 | 0.5939 | 0.5888 | 3025 |
| 1717450140 | 0.61605 | 0.00045 | 0.07 | 0.61605 | 0.61605 | 0.61605 | 501 |
| 1717190940 | 0.6156 | -0.00215 | -0.35 | 0.6294 | 0.6294 | 0.6156 | 7203 |
| 1717104540 | 0.61775 | -0.00365 | -0.59 | 0.620355 | 0.6257 | 0.607 | 11061 |
| 1717018140 | 0.6213999 | 0 | 0.00 | 0.6213999 | 0.6213999 | 0.6213999 | 0 |
| 1716931740 | 0.6213999 | 0.0021999 | 0.36 | 0.646 | 0.646 | 0.6152 | 18013 |
| 1716585840 | 0.6192 | 0.0031 | 0.50 | 0.6163999 | 0.6264999 | 0.605 | 19684 |
| 1716499740 | 0.6161 | -0.0039 | -0.63 | 0.62 | 0.6274 | 0.6161 | 4402 |
| 1716412800 | 0.62 | -0.015 | -2.36 | 0.62885 | 0.62885 | 0.6181 | 3755 |
| 1716326940 | 0.635 | -0.005 | -0.78 | 0.6549 | 0.6549 | 0.635 | 10472 |
| 1716240180 | 0.64 | 0.00168 | 0.26 | 0.65 | 0.66 | 0.635 | 40446 |
| 1715981340 | 0.63832 | 0.04042 | 6.76 | 0.626 | 0.6474 | 0.626 | 10410 |
| 1715894940 | 0.5979 | 0.00585 | 0.99 | 0.6 | 0.6054 | 0.594 | 25293 |
| 1715808000 | 0.59205 | 0.0220501 | 3.87 | 0.5961999 | 0.61076 | 0.5918 | 15783 |
| 1715722140 | 0.5699999 | 0.0065699 | 1.17 | 0.56965 | 0.5699999 | 0.56965 | 808 |
| 1715635200 | 0.56343 | 0.00793 | 1.43 | 0.5662 | 0.585 | 0.56343 | 14600 |
| 1715376000 | 0.5555 | -0.001725 | -0.31 | 0.5629999 | 0.5661 | 0.5555 | 6307 |
| 1715289720 | 0.557225 | 0.031725 | 6.04 | 0.570058 | 0.58 | 0.557225 | 23017 |
| 1715203200 | 0.5255 | -0.039642 | -7.01 | 0.549 | 0.549 | 0.5255 | 4016 |
| 1715117340 | 0.565142 | 0.0001421 | 0.03 | 0.5491 | 0.5955 | 0.5491 | 42748 |
| 1715030940 | 0.5649999 | 0.0273499 | 5.09 | 0.5093 | 0.5649999 | 0.5093 | 14261 |
| 1714771740 | 0.53765 | 0.01375 | 2.62 | 0.5405 | 0.55 | 0.53765 | 18528 |
| 1714685340 | 0.5239 | 0.0119 | 2.32 | 0.5096 | 0.53 | 0.5014 | 47200 |
| 1714598400 | 0.512 | 0.002 | 0.39 | 0.5481 | 0.5543 | 0.512 | 14844 |
| 1714512600 | 0.51 | -0.0139 | -2.65 | 0.45 | 0.514375 | 0.45 | 88418 |
| 1714425720 | 0.5239 | 0.007541 | 1.46 | 0.523 | 0.5239 | 0.513 | 10552 |
| 1714166580 | 0.516359 | 0.006359 | 1.25 | 0.4809 | 0.516359 | 0.4809 | 17133 |
| 1714080300 | 0.51 | 0.02305 | 4.73 | 0.5018 | 0.51 | 0.5018 | 7237 |
| 1713994020 | 0.48695 | -0.01515 | -3.02 | 0.5014999 | 0.51 | 0.48695 | 26753 |
| 1713907740 | 0.5021 | 0.0061 | 1.23 | 0.4995 | 0.5021 | 0.4968 | 12020 |
| 1713821340 | 0.496 | -0.0015 | -0.30 | 0.526 | 0.526 | 0.489 | 28229 |
| 1713561900 | 0.4975 | 0.003065 | 0.62 | 0.484 | 0.5052 | 0.484 | 14029 |
| 1713475500 | 0.494435 | -0.013015 | -2.56 | 0.495833 | 0.495833 | 0.494435 | 10279 |
| 1713389100 | 0.50745 | 0.00315 | 0.62 | 0.5072 | 0.525 | 0.5072 | 14320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
