Lake Shore Gold Corp Historical Stock Prices

LSG 
$0.78
*  
0.0005
0.06%
Get LSG Alerts
*Delayed - data as of Sep. 3, 2015 13:38 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38  0.7797  0.7993  0.7636  0.78 157,072
09/02/2015 0.8191 0.821 0.77 0.7805 183,314
09/01/2015 0.8516 0.8681 0.815 0.8179 251,155
08/31/2015 0.8534 0.8534 0.8 0.845 301,954
08/28/2015 0.815 0.8656 0.8149 0.8615 304,077
08/27/2015 0.7657 0.815 0.7624 0.815 309,878
08/26/2015 0.78 0.7988 0.7501 0.7662 395,767
08/25/2015 0.84 0.84 0.7821 0.79 391,677
08/24/2015 0.862 0.88 0.83 0.83 321,543
08/21/2015 0.9001 0.9001 0.8445 0.88 282,862
08/20/2015 0.8819 0.9099 0.8819 0.8974 499,117
08/19/2015 0.852 0.8903 0.852 0.874 288,712
08/18/2015 0.8665 0.8774 0.8487 0.8609 265,989
08/17/2015 0.8588 0.879 0.8493 0.87 323,203
08/14/2015 0.87 0.8759 0.83 0.84 178,922
08/13/2015 0.87 0.8955 0.8419 0.851 195,305
08/12/2015 0.851 0.906 0.849 0.8846 683,784
08/11/2015 0.8498 0.8498 0.802 0.8263 250,355
08/10/2015 0.76 0.8247 0.76 0.824 266,383
08/07/2015 0.7726 0.83 0.75 0.75 1,247,060
08/06/2015 0.77 0.8025 0.75 0.7846 428,598
08/05/2015 0.847 0.8485 0.77 0.7785 605,093
08/04/2015 0.811 0.83 0.81 0.83 239,710
08/03/2015 0.821 0.851 0.801 0.801 224,872
07/31/2015 0.821 0.851 0.801 0.801 316,500
07/30/2015 0.88 0.88 0.852 0.875 227,730
07/29/2015 0.8643 0.895 0.851 0.887 158,230
07/28/2015 0.8451 0.8895 0.845 0.8674 171,397
07/27/2015 0.88 0.9179 0.849 0.849 485,781
07/24/2015 0.815 0.9 0.8116 0.8976 530,885
07/23/2015 0.9 0.9 0.84 0.8502 965,526
07/22/2015 0.8634 0.9 0.8634 0.89 382,583
07/21/2015 0.8817 0.9148 0.88 0.88 383,189
07/20/2015 0.895 0.9394 0.8654 0.88 809,563
07/17/2015 0.936 0.9426 0.9022 0.915 659,157
07/16/2015 0.96 0.985 0.9319 0.9319 376,639
07/15/2015 0.96 0.97 0.9452 0.95 221,548
07/14/2015 0.99 0.99 0.95 0.95 207,454
07/13/2015 0.92 0.9799 0.9016 0.9665 559,596
07/10/2015 0.9504 0.9511 0.9211 0.94 540,749
07/09/2015 0.96 0.9699 0.9334 0.9699 272,879
07/08/2015 0.965 0.9761 0.95 0.95 323,885
07/07/2015 0.9913 0.9913 0.9363 0.951 827,352
07/06/2015 0.976 1.02 0.97 1.01 743,323
07/02/2015 1.03 1.03 0.9874 0.99 882,998
07/01/2015 1.04 1.05 1.02 1.04 297,225
06/30/2015 1.07 1.07 1.03 1.04 685,685
06/29/2015 1.08 1.09 1.05 1.08 830,382
06/26/2015 1.08 1.08 1.05 1.07 722,730
06/25/2015 1.03 1.1 1.02 1.07 532,487
06/24/2015 1.04 1.05 1.02 1.05 414,137
06/23/2015 1.07 1.07 1.03 1.05 304,631
06/22/2015 1.09 1.09 1.05 1.08 230,081
06/19/2015 1.12 1.12 1.02 1.07 476,915
06/18/2015 1.12 1.14 1.0824 1.11 518,933
06/17/2015 1.08 1.1 1.0421 1.08 598,647
06/16/2015 1.06 1.0701 1.04 1.07 280,432
06/15/2015 1.04 1.08 1.03 1.07 369,058
06/12/2015 1 1.04 1 1.04 172,735
06/11/2015 1.06 1.06 1.02 1.03 307,869
06/10/2015 1.04 1.08 1.04 1.05 391,508
06/09/2015 1.01 1.03 0.9964 1 367,805
06/08/2015 0.94 0.99 0.94 0.9803 318,557
06/05/2015 0.9361 0.9606 0.9361 0.9447 254,817
06/04/2015 0.9636 0.9697 0.945 0.9637 364,804
06/03/2015 0.97 0.9768 0.96 0.9718 131,448
06/02/2015 0.9663 0.98 0.9537 0.9799 144,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?