Lancaster Resources Inc. (LANRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD

Add to watchlist

0.0143

0.0000

(0.00%)

At close: 01:42PM EDT

Time period:

19 Jun 2023 - 19 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
17 Jun 2024	0.0180	0.0182	0.0179	0.0179	0.0179	277,531
14 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
13 Jun 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
12 Jun 2024	0.0224	0.0224	0.0224	0.0224	0.0224	1,000
11 Jun 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
10 Jun 2024	0.0223	0.0223	0.0223	0.0223	0.0223	1,409
07 Jun 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,604
06 Jun 2024	0.0237	0.0237	0.0225	0.0225	0.0225	2,008
05 Jun 2024	0.0214	0.0214	0.0214	0.0214	0.0214	143
04 Jun 2024	0.0270	0.0270	0.0235	0.0235	0.0235	2,500
03 Jun 2024	0.0494	0.0494	0.0265	0.0406	0.0406	63,077
31 May 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
30 May 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
29 May 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
28 May 2024	0.0142	0.0142	0.0142	0.0142	0.0142	10,180
24 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
23 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
22 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
21 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
20 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
17 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
16 May 2024	0.0231	0.0231	0.0231	0.0231	0.0231	10,002
15 May 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
14 May 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
13 May 2024	0.0217	0.0217	0.0209	0.0209	0.0209	10,337
10 May 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
09 May 2024	0.0235	0.0235	0.0235	0.0235	0.0235	2,000
08 May 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
07 May 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
06 May 2024	0.0209	0.0209	0.0209	0.0209	0.0209	30,534
03 May 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
02 May 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
01 May 2024	0.0262	0.0262	0.0236	0.0236	0.0236	33,242
30 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	182
19 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,900
17 Apr 2024	0.0295	0.0295	0.0295	0.0295	0.0295	13,000
16 Apr 2024	0.0304	0.0304	0.0304	0.0304	0.0304	1,000
15 Apr 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
12 Apr 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
11 Apr 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
10 Apr 2024	0.0267	0.0267	0.0267	0.0267	0.0267	250
09 Apr 2024	0.0232	0.0232	0.0232	0.0232	0.0232	168
08 Apr 2024	0.0252	0.0252	0.0252	0.0252	0.0252	107
05 Apr 2024	0.0253	0.0300	0.0252	0.0300	0.0300	51,600
04 Apr 2024	0.0293	0.0338	0.0254	0.0254	0.0254	177,792
03 Apr 2024	0.0311	0.0311	0.0311	0.0311	0.0311	40,115
02 Apr 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
01 Apr 2024	0.0282	0.0282	0.0282	0.0282	0.0282	1,016
28 Mar 2024	0.0400	0.0400	0.0326	0.0344	0.0344	17,199
27 Mar 2024	0.0447	0.0447	0.0447	0.0447	0.0447	-
26 Mar 2024	0.0447	0.0447	0.0447	0.0447	0.0447	-
25 Mar 2024	0.0453	0.0453	0.0430	0.0447	0.0447	31,091
22 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
21 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
20 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
19 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
18 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
15 Mar 2024	0.0477	0.0477	0.0477	0.0477	0.0477	434
14 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	177
12 Mar 2024	0.0464	0.0464	0.0464	0.0464	0.0464	-
11 Mar 2024	0.0464	0.0464	0.0464	0.0464	0.0464	114
08 Mar 2024	0.0405	0.0413	0.0400	0.0400	0.0400	76,004
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	290
06 Mar 2024	0.0490	0.0490	0.0490	0.0490	0.0490	10,000
05 Mar 2024	0.0443	0.0484	0.0443	0.0484	0.0484	766
04 Mar 2024	0.0456	0.0456	0.0448	0.0448	0.0448	1,916
01 Mar 2024	0.0448	0.0448	0.0448	0.0448	0.0448	33,482
29 Feb 2024	0.0567	0.0567	0.0448	0.0448	0.0448	5,500
28 Feb 2024	0.0492	0.0492	0.0492	0.0492	0.0492	200
27 Feb 2024	0.0523	0.0527	0.0523	0.0527	0.0527	2,500
26 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
23 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
22 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
20 Feb 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
16 Feb 2024	0.0482	0.0482	0.0482	0.0482	0.0482	-
15 Feb 2024	0.0509	0.0509	0.0440	0.0482	0.0482	51,851
14 Feb 2024	0.0566	0.0566	0.0566	0.0566	0.0566	-
13 Feb 2024	0.0566	0.0566	0.0566	0.0566	0.0566	-
12 Feb 2024	0.0600	0.0600	0.0566	0.0566	0.0566	3,541
09 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
08 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
07 Feb 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
06 Feb 2024	0.0540	0.0600	0.0540	0.0600	0.0600	13,008
05 Feb 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
02 Feb 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
01 Feb 2024	0.0417	0.0417	0.0417	0.0417	0.0417	-
31 Jan 2024	0.0400	0.0417	0.0400	0.0417	0.0417	52,094
30 Jan 2024	0.0416	0.0416	0.0391	0.0391	0.0391	2,760
29 Jan 2024	0.0388	0.0388	0.0388	0.0388	0.0388	3,030
26 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,671.19-96.21(-0.82%)

NZD/USD0.6132-0.0013(-0.21%)

ALL ORDS8,010.50-5.30(-0.07%)

OIL81.47-0.10(-0.12%)

GOLD2,342.70-4.20(-0.18%)

Lancaster Resources Inc. (LANRF)

NZX 50
11,671.19
-96.21(-0.82%)

NZD/USD
0.6132
-0.0013(-0.21%)

ALL ORDS
8,010.50
-5.30(-0.07%)

OIL
81.47
-0.10(-0.12%)

GOLD
2,342.70
-4.20(-0.18%)