Lake Shore Gold Corp Historical Stock Prices

LSG 
$1.19
*  
0.08
7.21%
Get LSG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LSG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.13  1.19  1.12  1.19 563,747
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
06/27/2014 0.878 0.9 0.862 0.8687 124,488
06/26/2014 0.884 0.89 0.86 0.888 301,127
06/25/2014 0.85 0.89 0.85 0.8855 434,500
06/24/2014 0.93 0.93 0.81 0.81 517,679
06/23/2014 0.902 0.94 0.892 0.93 986,464
06/20/2014 0.93 0.9488 0.7 0.7 5,021,592
06/19/2014 0.89 0.93 0.89 0.93 866,939
06/18/2014 0.877 0.8865 0.854 0.8801 226,064
06/17/2014 0.8599 0.875 0.827 0.864 437,382
06/16/2014 0.878 0.886 0.865 0.8835 358,768
06/13/2014 0.864 0.8786 0.845 0.87 443,654
06/12/2014 0.8 0.89 0.799 0.89 802,404
06/11/2014 0.77 0.8 0.76 0.793 698,519
06/10/2014 0.75 0.7695 0.74 0.7695 305,462
06/09/2014 0.722 0.7423 0.722 0.724 142,187
06/06/2014 0.75 0.75 0.7212 0.75 157,060
06/05/2014 0.706 0.74 0.693 0.731 351,558
06/04/2014 0.695 0.705 0.684 0.6869 87,266
06/03/2014 0.707 0.707 0.685 0.7 207,108
06/02/2014 0.7 0.71 0.687 0.71 185,173
05/30/2014 0.68 0.7001 0.664 0.7001 361,032
05/29/2014 0.665 0.68 0.6548 0.67 199,924
05/28/2014 0.65 0.6711 0.6315 0.6711 348,020
05/27/2014 0.67 0.675 0.644 0.657 658,954
05/23/2014 0.71 0.71 0.675 0.6921 627,886
05/22/2014 0.722 0.731 0.7026 0.71 331,012
05/21/2014 0.7263 0.7263 0.704 0.724 156,189
05/20/2014 0.73 0.735 0.723 0.7299 136,873
05/19/2014 0.75 0.769 0.74 0.74 136,290
05/16/2014 0.746 0.7549 0.727 0.74 399,545
05/15/2014 0.7791 0.7791 0.718 0.752 459,947
05/14/2014 0.781 0.7899 0.774 0.776 238,302
05/13/2014 0.7999 0.7999 0.76 0.76 354,206
05/12/2014 0.788 0.801 0.779 0.779 274,893
05/09/2014 0.802 0.808 0.76 0.775 423,895
05/08/2014 0.8295 0.8295 0.8 0.81 268,857
05/07/2014 0.83 0.84 0.807 0.821 308,453
05/06/2014 0.845 0.845 0.808 0.819 211,899
05/05/2014 0.841 0.845 0.828 0.835 347,816
05/02/2014 0.799 0.83 0.794 0.815 208,210
05/01/2014 0.78 0.8 0.7749 0.799 242,494
04/30/2014 0.826 0.826 0.78 0.805 825,288
04/29/2014 0.813 0.83 0.81 0.83 490,770
04/28/2014 0.804 0.8207 0.7905 0.8027 911,960
04/25/2014 0.785 0.785 0.76 0.785 387,326
04/24/2014 0.7511 0.799 0.7465 0.7525 490,308
04/23/2014 0.731 0.771 0.731 0.771 378,488
04/22/2014 0.711 0.727 0.6915 0.727 523,742
04/21/2014 0.75 0.75 0.697 0.71 595,021
04/17/2014 0.78 0.784 0.752 0.752 171,529
04/16/2014 0.775 0.7872 0.77 0.78 187,139
04/15/2014 0.77 0.785 0.761 0.7751 841,634
04/14/2014 0.81 0.841 0.81 0.82 536,731
04/11/2014 0.799 0.814 0.7831 0.792 695,306
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?