Lake Shore Gold Corp Historical Stock Prices

LSG 
$1.01
*  
0.05
4.72%
Get LSG Alerts
*Delayed - data as of Sep. 30, 2014 13:58 ET  -  Find a broker to begin trading LSG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    LSG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:58  1.03  1.05  1.01  1.01 119,404
09/29/2014 1.07 1.07 1.04 1.06 290,535
09/26/2014 1.07 1.07 1.04 1.05 306,120
09/25/2014 0.99 1.08 0.96 1.07 626,346
09/24/2014 1.01 1.05 0.993 1.03 275,196
09/23/2014 1 1.04 0.98 1.03 398,334
09/22/2014 0.99 1 0.951 0.96 726,171
09/19/2014 1.07 1.07 1 1.01 2,843,163
09/18/2014 1.02 1.07 1 1.06 382,396
09/17/2014 1.06 1.09 1.01 1.028 567,396
09/16/2014 0.97 1.06 0.97 1.05 432,795
09/15/2014 0.94 1 0.9366 0.9862 481,557
09/12/2014 0.94 0.97 0.9015 0.94 383,374
09/11/2014 0.92 0.965 0.89 0.963 424,281
09/10/2014 0.94 0.95 0.9116 0.9399 225,574
09/09/2014 0.92 0.95 0.9 0.95 404,861
09/08/2014 0.98 0.98 0.9205 0.9359 546,317
09/05/2014 0.96 1 0.93 0.9949 1,032,360
09/04/2014 1.03 1.03 0.941 0.96 831,879
09/03/2014 1.04 1.04 1.01 1.02 459,635
09/02/2014 1.08 1.09 1.03 1.04 694,359
08/29/2014 1.13 1.13 1.1 1.12 206,580
08/28/2014 1.09 1.12 1.09 1.12 519,977
08/27/2014 1.09 1.1 1.07 1.07 162,295
08/26/2014 1.1 1.11 1.071 1.08 466,873
08/25/2014 1.08 1.09 1.07 1.07 564,488
08/22/2014 1.13 1.14 1.0964 1.109 394,252
08/21/2014 1.12 1.14 1.1 1.12 664,032
08/20/2014 1.15 1.18 1.15 1.16 246,540
08/19/2014 1.19 1.2 1.17 1.17 241,464
08/18/2014 1.19 1.19 1.14 1.19 469,199
08/15/2014 1.13 1.21 1.11 1.2 535,908
08/14/2014 1.2 1.21 1.14 1.15 499,928
08/13/2014 1.22 1.227 1.18 1.19 469,106
08/12/2014 1.21 1.25 1.191 1.21 448,952
08/11/2014 1.22 1.22 1.1801 1.21 578,860
08/08/2014 1.23 1.28 1.2 1.21 1,357,147
08/07/2014 1.17 1.26 1.15 1.25 2,475,032
08/06/2014 1.15 1.18 1.14 1.17 1,027,983
08/05/2014 1.11 1.14 1.08 1.13 404,473
08/04/2014 1.11 1.14 1.09 1.11 256,672
08/01/2014 1.12 1.14 1.09 1.09 783,861
07/31/2014 1.14 1.15 1.08 1.1 464,489
07/30/2014 1.14 1.15 1.1 1.12 272,304
07/29/2014 1.17 1.18 1.12 1.14 425,503
07/28/2014 1.09 1.16 1.09 1.16 398,411
07/25/2014 1.04 1.13 1.04 1.1 311,940
07/24/2014 1.06 1.06 0.955 1.05 921,824
07/23/2014 1.12 1.12 1.05 1.07 404,227
07/22/2014 1.14 1.14 1.09 1.11 274,945
07/21/2014 1.14 1.15 1.111 1.14 283,421
07/18/2014 1.13 1.15 1.11 1.15 160,779
07/17/2014 1.11 1.16 1.11 1.15 684,944
07/16/2014 1.14 1.15 1.11 1.11 280,172
07/15/2014 1.15 1.15 1.095 1.13 464,381
07/14/2014 1.12 1.147 1.07 1.115 1,259,822
07/11/2014 1.14 1.19 1.12 1.19 560,447
07/10/2014 1.13 1.17 1.1 1.11 1,104,060
07/09/2014 1.12 1.12 1.08 1.1 632,285
07/08/2014 1.05 1.1 1.04 1.09 1,047,226
07/07/2014 1.01 1.06 1 1.04 820,661
07/03/2014 0.9017 0.923 0.879 0.9195 183,302
07/02/2014 0.9195 0.9375 0.9005 0.92 144,340
07/01/2014 0.92 0.94 0.8903 0.9138 132,553
06/30/2014 0.92 0.94 0.8903 0.9138 276,314
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?