Lake Winn Resources Corp (LWR)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.06 | 0.06 | 0 | 0 | CS |
| 4 | -0.005 | -7.69230769231 | 0.065 | 0.065 | 0.05 | 10464 | 0.05275701 | CS |
| 12 | -0.035 | -36.8421052632 | 0.095 | 0.11 | 0.05 | 13062 | 0.06961226 | CS |
| 26 | 0.03 | 100 | 0.03 | 0.12 | 0.015 | 32658 | 0.03481001 | CS |
| 52 | 0.025 | 71.4285714286 | 0.035 | 0.12 | 0.015 | 46512 | 0.0398671 | CS |
| 156 | -0.02 | -25 | 0.08 | 0.12 | 0.015 | 26012 | 0.04607913 | CS |
| 260 | -0.07 | -53.8461538462 | 0.13 | 0.37 | 0.015 | 35026 | 0.09219499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1737672000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737585600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737499200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737412800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737153600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737067200 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1736980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736548800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736462400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 21000 |
| 1736376000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736289600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 25000 |
| 1736203200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735944000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735857600 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 61000 |
| 1735684800 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1735598400 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 49500 |
| 1735339200 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 17313 |
| 1735069200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 5000 |
| 1734993600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 20 |
| 1734734400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734648000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734561600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 22290 |
| 1734475200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734388800 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 89050 |
| 1734129600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734043200 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.07 | 78000 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733784000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1733524800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733438400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733352000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733265600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733179200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1732920000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732833600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 3000 |
| 1732747200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 10000 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732228800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732142400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732056000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 9350 |
| 1731969600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731710400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5000 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5000 |
| 1731537600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731451200 | 0.08 | -0.015 | -15.79 | 0.095 | 0.095 | 0.08 | 287700 |
| 1731364800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1731105600 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1731019200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1730932800 | 0.1 | -0.01 | -9.09 | 0.095 | 0.1 | 0.095 | 12600 |
| 1730846400 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1730760000 | 0.11 | 0.015 | 15.79 | 0.105 | 0.11 | 0.105 | 13700 |
| 1730497200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730410800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730324400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730238000 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 2800 |
| 1730151600 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.1 | 31001 |
| 1729892400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
