Lake Winn Resources Corp (LWR)
TSXV
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 | 0 | 0.065 | 0.065 | 0.065 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.065 | 0.065 | 0.055 | 19874 | 0.0608969 | CS |
| 12 | 0.005 | 8.33333333333 | 0.06 | 0.1 | 0.05 | 14766 | 0.06369764 | CS |
| 26 | 0.035 | 116.666666667 | 0.03 | 0.12 | 0.015 | 25877 | 0.04298372 | CS |
| 52 | 0.035 | 116.666666667 | 0.03 | 0.12 | 0.015 | 42700 | 0.04270503 | CS |
| 156 | -0.015 | -18.75 | 0.08 | 0.12 | 0.015 | 26929 | 0.04683615 | CS |
| 260 | -0.065 | -50 | 0.13 | 0.37 | 0.015 | 36207 | 0.09209854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1742506800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1742420400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1742334000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1742247600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1741988400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1741902000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 120000 |
| 1741815600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 520 |
| 1741729200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741642800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741387200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1741300800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 700 |
| 1741214400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1741128000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1741041600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1740782400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740696000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 48 |
| 1740609600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 211510 |
| 1740523200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 14000 |
| 1740436800 | 0.055 | -0.02 | -26.67 | 0.065 | 0.065 | 0.055 | 34700 |
| 1740177600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 5000 |
| 1740091200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1740004800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739918400 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 5000 |
| 1739572800 | 0.09 | -0.01 | -10.00 | 0.095 | 0.095 | 0.09 | 65500 |
| 1739486400 | 0.1 | 0.02 | 25.00 | 0.09 | 0.1 | 0.09 | 19000 |
| 1739400000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 20000 |
| 1739313600 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 63001 |
| 1739227200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1738968000 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 38000 |
| 1738881600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 28033 |
| 1738795200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738708800 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 4000 |
| 1738622400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738363200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738276800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738190400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 14936 |
| 1738104000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738017600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
