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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, LSTR:

11 Aug 2025

LAST: 0.0400	CHANGE: 0.01	OPEN: 0.0500	HIGH: 0.0500	ASK: 0.0000	VOLUME: 422.5K
LAST: 0.0400	CHG(%): 20.00	PREV: 0.0500	LOW: 0.0400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.0500	0.0500	0.0400	0.0400	422.5K
08 Aug 25	0.0450	0.0500	0.0450	0.0500	163.8K
07 Aug 25	0.0500	0.0500	0.0450	0.0450	496K
06 Aug 25	0.0600	0.0600	0.0500	0.0500	120K
05 Aug 25	0.0400	0.0550	0.0400	0.0550	1.4M
01 Aug 25	0.0400	0.0450	0.0400	0.0450	6K
31 Jul 25	0.0450	0.0450	0.0400	0.0450	553K
30 Jul 25	0.0350	0.0400	0.0350	0.0400	615K
29 Jul 25	0.0300	0.0450	0.0300	0.0350	2.77M
28 Jul 25	0.0300	0.0300	0.0250	0.0250	235K

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
MA20:	0.04
MA50:	0.03
MA200:	0.04
STO9:	49.52
RSI14:	58.33
WPR14:	-50.00
MTM14:	0.01
ROC14:	0.33
Week High:	0.06
Week Low:	0.04
Month High:	0.06
Month Low:	0.03
Volatility:	149.69