Labrador Iron Ore Royalty Corporation (TSX:LIF)
Canada
· Delayed Price · Currency is CAD 28.26
+0.33 (1.18%)
May 12, 2025, 4:00 PM EDT
Labrador Iron Ore Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.52 | 28.55 | 28.15 | 28.26 | 28.26 | 1.18% | 146,492 |
| May 9, 2025 | 28.50 | 28.50 | 27.92 | 27.93 | 27.93 | -2.00% | 224,243 |
| May 8, 2025 | 29.01 | 29.02 | 27.58 | 28.50 | 28.50 | -4.43% | 678,938 |
| May 7, 2025 | 29.48 | 29.87 | 29.35 | 29.82 | 29.82 | 1.08% | 157,700 |
| May 6, 2025 | 29.28 | 29.54 | 29.17 | 29.50 | 29.50 | 0.79% | 144,442 |
| May 5, 2025 | 29.82 | 29.82 | 29.12 | 29.27 | 29.27 | -0.95% | 95,315 |
| May 2, 2025 | 29.66 | 29.86 | 29.44 | 29.55 | 29.55 | 0.20% | 107,300 |
| May 1, 2025 | 29.89 | 30.29 | 29.34 | 29.49 | 29.49 | -1.24% | 497,310 |
| Apr 30, 2025 | 29.50 | 29.89 | 29.33 | 29.86 | 29.86 | 0.54% | 259,600 |
| Apr 29, 2025 | 29.35 | 29.89 | 29.35 | 29.70 | 29.70 | 1.02% | 351,000 |
| Apr 28, 2025 | 29.31 | 29.55 | 29.20 | 29.40 | 29.40 | 0.65% | 384,700 |
| Apr 25, 2025 | 29.02 | 29.29 | 28.90 | 29.21 | 29.21 | -0.10% | 229,818 |
| Apr 24, 2025 | 28.20 | 29.25 | 28.20 | 29.24 | 29.24 | 3.47% | 185,500 |
| Apr 23, 2025 | 28.27 | 28.40 | 28.05 | 28.26 | 28.26 | 1.47% | 108,700 |
| Apr 22, 2025 | 27.80 | 27.93 | 27.62 | 27.85 | 27.85 | 0.94% | 222,000 |
| Apr 21, 2025 | 27.59 | 27.68 | 27.23 | 27.59 | 27.59 | 0.29% | 237,236 |
| Apr 17, 2025 | 27.56 | 27.81 | 27.44 | 27.51 | 27.51 | -0.33% | 146,800 |
| Apr 16, 2025 | 27.64 | 27.87 | 27.25 | 27.60 | 27.60 | -1.18% | 223,917 |
| Apr 15, 2025 | 27.94 | 28.11 | 27.84 | 27.93 | 27.93 | 0.18% | 219,100 |
| Apr 14, 2025 | 27.87 | 28.24 | 27.69 | 27.88 | 27.88 | 1.31% | 173,234 |
| Apr 11, 2025 | 26.74 | 27.67 | 26.74 | 27.52 | 27.52 | 3.42% | 337,500 |
| Apr 10, 2025 | 27.60 | 27.60 | 26.43 | 26.61 | 26.61 | -3.24% | 175,600 |
| Apr 9, 2025 | 26.00 | 27.88 | 26.00 | 27.50 | 27.50 | 4.76% | 560,743 |
| Apr 8, 2025 | 27.68 | 27.72 | 26.20 | 26.25 | 26.25 | -2.38% | 319,100 |
| Apr 7, 2025 | 25.90 | 27.41 | 25.85 | 26.89 | 26.89 | 0.34% | 581,600 |
| Apr 4, 2025 | 28.29 | 28.29 | 26.79 | 26.80 | 26.80 | -6.75% | 586,143 |
| Apr 3, 2025 | 29.04 | 29.28 | 28.72 | 28.74 | 28.74 | -2.44% | 294,416 |
| Apr 2, 2025 | 29.63 | 29.84 | 29.26 | 29.46 | 29.46 | -1.90% | 134,206 |
| Apr 1, 2025 | 29.54 | 30.04 | 29.54 | 30.03 | 30.03 | 2.07% | 257,644 |
| Mar 31, 2025 | 29.31 | 29.68 | 28.88 | 29.42 | 29.42 | -1.74% | 450,944 |
| Mar 28, 2025 | 30.26 | 30.26 | 29.82 | 29.94 | 29.44 | -0.80% | 467,449 |
| Mar 27, 2025 | 30.26 | 30.49 | 30.09 | 30.18 | 29.68 | -0.59% | 260,800 |
| Mar 26, 2025 | 30.81 | 30.86 | 30.27 | 30.36 | 29.85 | -1.27% | 157,822 |
| Mar 25, 2025 | 30.54 | 30.86 | 30.54 | 30.75 | 30.24 | 1.18% | 209,400 |
| Mar 24, 2025 | 30.43 | 30.71 | 30.37 | 30.39 | 29.88 | 0.76% | 240,801 |
| Mar 21, 2025 | 29.82 | 30.27 | 29.82 | 30.16 | 29.66 | 0.47% | 1,252,000 |
| Mar 20, 2025 | 29.95 | 30.30 | 29.81 | 30.02 | 29.52 | -0.79% | 225,713 |
| Mar 19, 2025 | 30.00 | 30.37 | 29.94 | 30.26 | 29.75 | 0.93% | 270,630 |
| Mar 18, 2025 | 29.84 | 30.03 | 29.78 | 29.98 | 29.48 | 0.30% | 126,641 |
| Mar 17, 2025 | 30.00 | 30.25 | 29.60 | 29.89 | 29.39 | -0.53% | 364,500 |
| Mar 14, 2025 | 29.72 | 30.19 | 29.62 | 30.05 | 29.55 | 1.80% | 258,700 |
| Mar 13, 2025 | 28.86 | 29.96 | 28.86 | 29.52 | 29.03 | 2.04% | 355,248 |
| Mar 12, 2025 | 29.39 | 30.29 | 28.40 | 28.93 | 28.45 | -4.11% | 722,300 |
| Mar 11, 2025 | 30.18 | 30.21 | 29.54 | 30.17 | 29.67 | 0.20% | 385,842 |
| Mar 10, 2025 | 30.19 | 30.46 | 29.70 | 30.11 | 29.61 | -0.26% | 541,320 |
| Mar 7, 2025 | 29.97 | 30.26 | 29.79 | 30.19 | 29.69 | 0.67% | 254,800 |
| Mar 6, 2025 | 29.98 | 30.28 | 29.90 | 29.99 | 29.49 | 0.47% | 282,600 |
| Mar 5, 2025 | 29.70 | 30.06 | 29.55 | 29.85 | 29.35 | 1.39% | 403,300 |
| Mar 4, 2025 | 29.56 | 29.67 | 29.05 | 29.44 | 28.95 | -1.17% | 357,500 |
| Mar 3, 2025 | 30.20 | 30.27 | 29.71 | 29.79 | 29.29 | -0.47% | 232,300 |