Skip to main content
Lake Winn Resources Corp. (TSXV:LWR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
At close: Apr 28, 2026

Lake Winn Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-6.25%5,000
Apr 24, 20260.070.080.070.080.08-79,000
Apr 23, 20260.080.080.080.080.08-151,000
Apr 21, 20260.090.090.080.080.08-5.88%143,000
Apr 17, 20260.080.090.080.090.0913.33%153,500
Apr 16, 20260.080.080.080.080.087.14%9,500
Apr 14, 20260.080.080.070.070.07-6.67%185,000
Apr 10, 20260.080.080.080.080.08-2,000
Apr 9, 20260.080.080.080.080.08-20,000
Apr 8, 20260.080.080.080.080.08-64,000
Apr 2, 20260.080.080.080.080.08-6.25%16,000
Mar 27, 20260.080.080.080.080.08-7,000
Mar 26, 20260.080.080.080.080.086.67%49,000
Mar 25, 20260.070.080.070.080.08-203,016
Mar 24, 20260.080.080.080.080.08-6.25%161,000
Mar 23, 20260.080.080.080.080.08-17,013
Mar 19, 20260.080.080.080.080.08-5.88%3,100
Mar 16, 20260.090.090.080.090.096.25%170,942
Mar 13, 20260.080.080.080.080.08-20,000
Mar 12, 20260.090.090.080.080.08-5.88%96,000
Mar 11, 20260.090.090.090.090.09-5.56%5,000
Mar 10, 20260.090.090.090.090.09-40,018
Mar 9, 20260.100.100.080.090.09-191,500
Mar 5, 20260.090.090.090.090.095.88%34,500
Mar 4, 20260.100.100.090.090.09-22.73%65,500
Mar 2, 20260.110.110.100.110.11-220,160
Feb 27, 20260.100.120.090.110.1115.79%335,093
Feb 26, 20260.100.100.100.100.10-5.00%63,000
Feb 25, 20260.090.100.090.100.1011.11%39,003
Feb 24, 20260.090.100.090.090.09-179,000
Feb 23, 20260.090.100.090.090.09-109,722
Feb 20, 20260.100.100.090.090.09-10.00%134,500
Feb 19, 20260.100.100.100.100.10-104,271
Feb 18, 20260.090.100.090.100.105.26%52,000
Feb 17, 20260.090.100.090.100.10-377,019
Feb 13, 20260.100.100.100.100.105.56%10,105
Feb 12, 20260.100.100.090.090.09-5.26%58,150
Feb 11, 20260.100.100.100.100.105.56%45,000
Feb 10, 20260.110.110.090.090.09-21.74%45,500
Feb 9, 20260.120.120.110.120.12-20,510
Feb 6, 20260.110.120.110.120.1215.00%196,000
Feb 5, 20260.110.110.090.100.10-165,600
Feb 4, 20260.120.120.100.100.10-16.67%442,509
Feb 3, 20260.120.130.110.120.124.35%525,195
Feb 2, 20260.100.120.100.120.12-39,382
Jan 30, 20260.110.120.100.120.12-8.00%172,196
Jan 29, 20260.120.130.120.130.134.17%176,608
Jan 28, 20260.110.120.100.120.124.35%356,798
Jan 27, 20260.130.130.100.120.12-4.17%446,094
Jan 26, 20260.110.150.100.120.1233.33%1,627,309
Jan 23, 20260.100.100.080.090.09-5.26%586,549
Jan 22, 20260.070.140.070.100.1026.67%2,063,605
Jan 21, 20260.060.080.060.080.0825.00%867,480
Jan 20, 20260.070.070.060.060.06-7.69%413,200
Jan 19, 20260.080.080.070.070.07-18.75%1,796,388
Jan 16, 20260.060.100.060.080.0833.33%2,919,320
Jan 15, 20260.050.060.050.060.0620.00%2,041,000
Jan 14, 20260.050.050.050.050.05-13,000
Jan 13, 20260.050.050.050.050.05-50,193
Jan 12, 20260.050.050.050.050.05-9.09%21,000
Jan 9, 20260.050.060.050.060.0610.00%242,193
Jan 8, 20260.060.060.050.050.05-28.57%965,001
Dec 31, 20250.060.070.060.070.0716.67%20,000
Dec 30, 20250.060.060.060.060.06-10,000
Dec 29, 20250.060.060.060.060.069.09%5,000
Dec 23, 20250.060.060.060.060.06-90,000
Dec 22, 20250.060.060.060.060.06-8.33%15,000
Dec 19, 20250.060.070.060.060.06-6,000
Dec 18, 20250.060.060.060.060.06-9,000
Dec 17, 20250.060.060.060.060.06-14.29%101,300
Dec 16, 20250.070.070.070.070.077.69%4,000
Dec 15, 20250.070.070.070.070.078.33%3,000
Dec 11, 20250.070.080.060.060.06-14.29%68,700
Dec 10, 20250.070.070.070.070.0716.67%8,000
Dec 8, 20250.060.060.060.060.06-55,000
Dec 5, 20250.070.070.060.060.06-7.69%90,000
Dec 4, 20250.070.070.070.070.078.33%10,000
Dec 3, 20250.070.070.060.060.06-7.69%50,000
Dec 2, 20250.070.070.070.070.07-46,770
Dec 1, 20250.080.080.070.070.07-23.53%103,000
Nov 25, 20250.080.090.080.090.09-8,000
Nov 24, 20250.090.090.090.090.096.25%2,000
Nov 21, 20250.080.080.080.080.08-13,000
Nov 14, 20250.080.080.080.080.08-5,000
Nov 13, 20250.080.080.080.080.08-5.88%2,000
Nov 11, 20250.080.090.080.090.096.25%10,000
Nov 10, 20250.080.080.080.080.0814.29%5,000
Nov 4, 20250.080.080.070.070.07-6.67%57,000
Nov 3, 20250.080.080.080.080.08-9,000
Oct 29, 20250.080.080.080.080.08-6.25%7,000