TSXV, LSTR End of Day and Historical Stock Data [Lodestar Metals Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, LSTR:

22 Aug 2025

LAST: 0.0550	CHANGE: 0.01	OPEN: 0.0550	HIGH: 0.0550	ASK: 0.0000	VOLUME: 158K
LAST: 0.0550	CHG(%): 10.00	PREV: 0.0500	LOW: 0.0450	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0550	0.0550	0.0450	0.0550	158K
21 Aug 25	0.0500	0.0500	0.0450	0.0500	60K
20 Aug 25	0.0500	0.0500	0.0450	0.0450	56.5K
19 Aug 25	0.0450	0.0450	0.0400	0.0450	99K
18 Aug 25	0.0550	0.0600	0.0450	0.0450	36K
15 Aug 25	0.0400	0.0550	0.0400	0.0550	460.3K
14 Aug 25	0.0350	0.0400	0.0350	0.0400	21K
13 Aug 25	0.0400	0.0400	0.0350	0.0350	25K
12 Aug 25	0.0350	0.0350	0.0350	0.0350	208K
11 Aug 25	0.0500	0.0500	0.0400	0.0400	422.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.05
MA10:	0.04
MA20:	0.04
MA50:	0.03
MA100:	0.02
STO9:	80.00
STO14:	80.00
RSI14:	56.25
ATR:	0.01
Week High:	0.06
Week Low:	0.04
Month High:	0.06
Month Low:	0.03
Volatility:	4.88