Laramide Resources Ltd. (LAM.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	0.46	0.48	0.45	0.46	-2.13%	1,730,196
2026-10-15	0.43	0.47	0.43	0.47	+6.82%	596,300
2026-10-14	0.47	0.47	0.43	0.44	-4.35%	921,600
2026-10-13	0.49	0.55	0.46	0.46	-6.12%	763,400
2026-10-09	0.50	0.50	0.48	0.49	-2.00%	103,300
2026-10-08	0.48	0.50	0.47	0.50	+0.00%	984,200
2026-10-07	0.53	0.53	0.49	0.50	-7.41%	627,000
2026-10-06	0.49	0.54	0.49	0.54	+10.20%	674,600
2026-10-05	0.50	0.52	0.48	0.49	-2.00%	382,200
2026-10-02	0.49	0.51	0.49	0.50	+4.17%	131,100
2026-10-01	0.47	0.49	0.47	0.48	+4.35%	413,100
2026-09-30	0.52	0.53	0.46	0.46	-9.80%	2,333,900
2026-09-29	0.54	0.54	0.51	0.51	-7.27%	347,400
2026-09-28	0.55	0.56	0.54	0.55	-5.17%	182,800
2026-09-25	0.56	0.58	0.55	0.58	+1.75%	264,300
2026-09-24	0.55	0.57	0.55	0.57	+0.00%	176,000
2026-09-23	0.60	0.60	0.55	0.57	-5.00%	297,700
2026-09-22	0.58	0.60	0.57	0.60	+3.45%	124,500
2026-09-21	0.52	0.58	0.52	0.58	+9.43%	197,100
2026-09-18	0.57	0.58	0.52	0.53	-7.02%	2,056,900
2026-09-17	0.57	0.60	0.57	0.57	+0.00%	317,200
2026-09-16	0.59	0.59	0.55	0.57	-1.72%	376,100
2026-09-15	0.56	0.59	0.56	0.58	+1.75%	124,600
2026-09-14	0.60	0.60	0.55	0.57	-5.00%	773,400
2026-09-11	0.64	0.65	0.60	0.60	-6.25%	467,500
2026-09-10	0.66	0.66	0.63	0.64	-4.48%	242,900
2026-09-09	0.65	0.69	0.65	0.67	+3.08%	365,000
2026-09-08	0.66	0.68	0.65	0.65	-2.99%	273,900
2026-09-04	0.66	0.68	0.64	0.67	+1.52%	427,100
2026-09-03	0.64	0.67	0.64	0.66	+6.45%	334,600
2026-09-02	0.64	0.69	0.62	0.62	-4.62%	636,100
2026-09-01	0.68	0.68	0.64	0.65	-4.41%	745,600
2026-08-31	0.69	0.72	0.68	0.68	-4.23%	184,700
2026-08-28	0.75	0.76	0.69	0.71	-6.58%	385,500
2026-08-27	0.73	0.76	0.73	0.76	+2.70%	363,200
2026-08-26	0.73	0.78	0.73	0.74	+0.00%	703,200
2026-08-25	0.69	0.74	0.69	0.74	+7.25%	886,300
2026-08-24	0.62	0.69	0.62	0.69	+6.15%	393,700
2026-08-21	0.61	0.68	0.61	0.65	+6.56%	711,800
2026-08-20	0.64	0.64	0.61	0.61	-7.58%	117,600
2026-08-19	0.64	0.67	0.63	0.66	+3.13%	387,900
2026-08-18	0.62	0.64	0.62	0.64	+0.00%	65,800
2026-08-17	0.61	0.64	0.61	0.64	+4.92%	202,800
2026-08-14	0.62	0.63	0.61	0.61	-3.17%	122,300
2026-08-13	0.63	0.64	0.61	0.63	-1.56%	213,100
2026-08-12	0.62	0.65	0.61	0.64	+4.92%	371,300
2026-08-11	0.57	0.61	0.57	0.61	+7.02%	465,600
2026-08-10	0.57	0.57	0.55	0.57	+1.79%	311,100
2026-08-07	0.56	0.56	0.55	0.56	+0.00%	144,300
2026-08-06	0.55	0.56	0.53	0.56	+3.70%	308,600
2026-08-05	0.53	0.54	0.51	0.54	+1.89%	68,300
2026-08-04	0.52	0.54	0.48	0.53	+8.16%	652,000
2026-07-31	0.51	0.51	0.47	0.49	-3.92%	1,761,000
2026-07-30	0.50	0.51	0.49	0.51	+2.00%	356,400
2026-07-29	0.50	0.50	0.48	0.50	+2.04%	182,300
2026-07-28	0.51	0.51	0.48	0.49	-2.00%	213,100
2026-07-27	0.50	0.52	0.49	0.50	-1.96%	290,200
2026-07-24	0.51	0.51	0.49	0.51	+2.00%	150,400
2026-07-23	0.51	0.52	0.50	0.50	-5.66%	273,700
2026-07-22	0.50	0.53	0.50	0.53	+6.00%	326,300
2026-07-21	0.49	0.54	0.49	0.50	+0.00%	351,400
2026-07-20	0.50	0.50	0.49	0.50	+2.04%	177,500
2026-07-17	0.49	0.50	0.49	0.49	+0.00%	207,500
2026-07-16	0.50	0.50	0.49	0.49	-2.00%	619,500
2026-07-15	0.51	0.51	0.49	0.50	-1.96%	241,900
2026-07-14	0.50	0.52	0.50	0.51	+4.08%	129,800
2026-07-13	0.52	0.53	0.49	0.49	-7.55%	240,700
2026-07-10	0.52	0.53	0.51	0.53	+0.00%	81,300
2026-07-09	0.53	0.54	0.52	0.53	+1.92%	111,000
2026-07-08	0.55	0.55	0.51	0.52	-3.70%	723,700
2026-07-07	0.55	0.55	0.53	0.54	+0.00%	124,500
2026-07-06	0.60	0.60	0.54	0.54	-8.47%	372,600
2026-07-03	0.57	0.59	0.57	0.59	+3.51%	51,700
2026-07-02	0.57	0.58	0.55	0.57	+1.79%	161,700
2026-06-30	0.57	0.57	0.55	0.56	-1.75%	196,000
2026-06-29	0.57	0.57	0.55	0.57	+1.79%	49,400
2026-06-26	0.55	0.57	0.54	0.56	+1.82%	91,400
2026-06-25	0.58	0.58	0.55	0.55	-6.78%	380,500
2026-06-24	0.62	0.62	0.58	0.59	-6.35%	528,500
2026-06-23	0.60	0.63	0.59	0.63	+1.61%	217,200
2026-06-22	0.65	0.65	0.62	0.62	-10.14%	159,300
2026-06-19	0.69	0.69	0.65	0.69	-1.43%	153,000
2026-06-18	0.62	0.71	0.62	0.70	+14.75%	1,097,500
2026-06-17	0.61	0.63	0.60	0.61	+0.00%	275,500
2026-06-16	0.67	0.67	0.61	0.61	-7.58%	145,200
2026-06-15	0.64	0.66	0.64	0.66	+4.76%	129,200
2026-06-12	0.59	0.63	0.59	0.63	+6.78%	128,400
2026-06-11	0.56	0.61	0.56	0.59	+5.36%	472,700
2026-06-10	0.59	0.60	0.56	0.56	-9.68%	282,600
2026-06-09	0.61	0.62	0.57	0.62	+1.64%	574,700
2026-06-08	0.66	0.66	0.60	0.61	-3.17%	525,200
2026-06-05	0.70	0.70	0.63	0.63	-12.50%	648,600
2026-06-04	0.71	0.72	0.70	0.72	+1.41%	181,700
2026-06-03	0.75	0.75	0.70	0.71	-5.33%	192,700
2026-06-02	0.71	0.75	0.69	0.75	+2.74%	328,700
2026-06-01	0.69	0.73	0.69	0.73	+4.29%	160,000
2026-05-29	0.71	0.71	0.69	0.70	-1.41%	66,300
2026-05-28	0.67	0.71	0.67	0.71	+5.97%	81,400
2026-05-27	0.70	0.72	0.67	0.67	-5.63%	113,500
2026-05-26	0.67	0.71	0.65	0.71	+7.58%	257,800
2026-05-25	0.66	0.66	0.66	0.66	+1.54%	9,800
2026-05-22	0.68	0.68	0.65	0.65	-4.41%	122,400
2026-05-21	0.66	0.69	0.64	0.68	+3.03%	315,100
2026-05-20	0.64	0.68	0.62	0.66	+3.13%	182,300
2026-05-19	0.69	0.69	0.64	0.64	-8.57%	314,500
2026-05-15	0.71	0.71	0.68	0.70	+0.00%	143,400
2026-05-14	0.73	0.73	0.70	0.70	-2.78%	364,800
2026-05-13	0.72	0.74	0.70	0.72	+0.00%	216,400
2026-05-12	0.78	0.78	0.72	0.72	-7.69%	472,500
2026-05-11	0.75	0.78	0.73	0.78	+5.41%	405,200
2026-05-08	0.75	0.75	0.71	0.74	-2.63%	298,000
2026-05-07	0.79	0.79	0.73	0.76	-1.30%	246,200
2026-05-06	0.72	0.79	0.72	0.77	+5.48%	255,100
2026-05-05	0.73	0.74	0.70	0.73	+0.00%	112,200
2026-05-04	0.73	0.76	0.72	0.73	+1.39%	351,500
2026-05-01	0.76	0.76	0.72	0.72	-5.26%	230,300
2026-04-30	0.71	0.76	0.69	0.76	+8.57%	369,200
2026-04-29	0.75	0.75	0.70	0.70	-5.41%	189,200
2026-04-28	0.80	0.80	0.73	0.74	-6.33%	308,600
2026-04-27	0.77	0.80	0.76	0.79	+2.60%	131,900
2026-04-24	0.80	0.80	0.75	0.77	+1.32%	178,400
2026-04-23	0.81	0.82	0.75	0.76	-6.17%	206,500
2026-04-22	0.79	0.83	0.78	0.81	+6.58%	704,200
2026-04-21	0.80	0.80	0.73	0.76	-5.00%	466,400
2026-04-20	0.74	0.80	0.74	0.80	+6.67%	301,200
2026-04-17	0.77	0.78	0.73	0.75	-1.32%	373,700
2026-04-16	0.77	0.78	0.74	0.76	-1.30%	646,000
2026-04-15	0.73	0.79	0.72	0.77	+5.48%	583,300
2026-04-14	0.75	0.75	0.71	0.73	+0.00%	173,000
2026-04-13	0.66	0.73	0.66	0.73	+5.80%	368,000
2026-04-10	0.71	0.72	0.67	0.69	-1.43%	182,000
2026-04-09	0.69	0.71	0.69	0.70	+0.00%	121,100
2026-04-08	0.70	0.72	0.67	0.70	+7.69%	175,000
2026-04-07	0.68	0.68	0.65	0.65	-8.45%	111,300
2026-04-06	0.70	0.71	0.66	0.71	+2.90%	59,500
2026-04-02	0.65	0.72	0.65	0.69	-1.43%	320,600
2026-04-01	0.69	0.71	0.66	0.70	+1.45%	269,700
2026-03-31	0.62	0.69	0.62	0.69	+9.52%	408,400
2026-03-30	0.64	0.66	0.58	0.63	+0.00%	235,400
2026-03-27	0.65	0.66	0.63	0.63	-3.08%	154,100
2026-03-26	0.66	0.66	0.63	0.65	-1.52%	140,500
2026-03-25	0.66	0.68	0.60	0.66	+4.76%	430,500
2026-03-24	0.63	0.66	0.62	0.63	-1.56%	126,000
2026-03-23	0.67	0.68	0.64	0.64	-12.33%	424,000
2026-03-20	0.70	0.73	0.65	0.73	+2.82%	2,502,500
2026-03-19	0.73	0.73	0.67	0.71	-6.58%	390,500
2026-03-18	0.75	0.79	0.75	0.76	-2.56%	160,900
2026-03-17	0.76	0.82	0.76	0.78	+1.30%	217,500
2026-03-16	0.77	0.81	0.77	0.77	-2.53%	274,700
2026-03-13	0.84	0.84	0.78	0.79	-7.06%	503,800
2026-03-12	0.82	0.85	0.81	0.85	+2.41%	171,600
2026-03-11	0.81	0.85	0.81	0.83	+0.00%	289,200
2026-03-10	0.76	0.86	0.76	0.83	+10.67%	597,385
2026-03-09	0.73	0.78	0.71	0.75	+0.00%	276,888
2026-03-06	0.77	0.80	0.74	0.75	-2.60%	335,500
2026-03-05	0.85	0.85	0.77	0.77	-7.23%	483,300
2026-03-04	0.82	0.86	0.81	0.83	+0.00%	369,300
2026-03-03	0.83	0.86	0.80	0.83	-5.68%	562,900
2026-03-02	0.81	0.88	0.80	0.88	+7.32%	801,000
2026-02-27	0.82	0.85	0.81	0.82	-1.20%	211,800
2026-02-26	0.83	0.85	0.80	0.83	+0.00%	362,000
2026-02-25	0.84	0.86	0.82	0.83	+0.00%	646,600
2026-02-24	0.82	0.87	0.80	0.83	+1.22%	520,500
2026-02-23	0.86	0.87	0.82	0.82	-4.65%	167,500
2026-02-20	0.86	0.87	0.82	0.86	+1.18%	397,100
2026-02-19	0.83	0.90	0.82	0.85	+3.66%	879,200
2026-02-18	0.81	0.86	0.80	0.82	+1.23%	425,100
2026-02-17	0.77	0.81	0.76	0.81	+2.53%	395,500
2026-02-13	0.82	0.83	0.79	0.79	-2.47%	338,900
2026-02-12	0.82	0.85	0.80	0.81	+0.00%	718,400
2026-02-11	0.83	0.83	0.78	0.81	+0.00%	429,800
2026-02-10	0.84	0.86	0.80	0.81	-4.71%	238,300
2026-02-09	0.77	0.85	0.77	0.85	+11.84%	736,400
2026-02-06	0.74	0.78	0.72	0.76	+4.11%	431,200
2026-02-05	0.77	0.79	0.72	0.73	-5.19%	746,500
2026-02-04	0.87	0.87	0.76	0.77	-8.33%	828,400
2026-02-03	0.82	0.88	0.82	0.84	+6.33%	591,500
2026-02-02	0.84	0.87	0.79	0.79	-5.95%	757,100
2026-01-30	0.84	0.85	0.77	0.84	-1.18%	1,575,500
2026-01-29	0.90	0.91	0.78	0.85	-5.56%	834,800
2026-01-28	0.90	0.90	0.86	0.90	+2.27%	1,620,700
2026-01-27	0.89	0.89	0.81	0.88	+11.39%	814,500
2026-01-26	0.88	0.89	0.79	0.79	-8.14%	1,317,200
2026-01-23	0.80	0.87	0.76	0.86	+8.86%	1,676,300
2026-01-22	0.74	0.79	0.74	0.79	+8.22%	1,013,000
2026-01-21	0.70	0.75	0.67	0.73	+4.29%	663,600
2026-01-20	0.71	0.72	0.67	0.70	-6.67%	1,030,000
2026-01-19	0.67	0.75	0.66	0.75	+15.38%	764,300
2026-01-16	0.64	0.67	0.64	0.65	+1.56%	523,500
2026-01-15	0.65	0.67	0.62	0.64	-4.48%	515,300
2026-01-14	0.66	0.67	0.64	0.67	+1.52%	266,200
2026-01-13	0.67	0.67	0.63	0.66	+0.00%	311,500
2026-01-12	0.69	0.69	0.64	0.66	+1.54%	387,700
2026-01-09	0.66	0.68	0.64	0.65	+1.56%	288,800
2026-01-08	0.66	0.66	0.64	0.64	-3.03%	224,800
2026-01-07	0.66	0.67	0.60	0.66	+1.54%	426,700
2026-01-06	0.68	0.68	0.65	0.65	-1.52%	436,500
2026-01-05	0.65	0.68	0.63	0.66	+3.13%	595,200
2026-01-02	0.57	0.65	0.57	0.64	+12.28%	550,300
2025-12-31	0.55	0.58	0.54	0.57	+3.64%	223,000
2025-12-30	0.57	0.58	0.53	0.55	+0.00%	581,700
2025-12-29	0.56	0.57	0.54	0.55	-1.79%	238,400
2025-12-24	0.59	0.59	0.56	0.56	-5.08%	117,200
2025-12-23	0.58	0.59	0.57	0.59	+1.72%	144,200
2025-12-22	0.58	0.59	0.55	0.58	+5.45%	409,900
2025-12-19	0.53	0.58	0.52	0.55	+7.84%	2,700,300
2025-12-18	0.54	0.54	0.51	0.51	-1.92%	416,400
2025-12-17	0.54	0.54	0.51	0.52	-1.89%	569,700
2025-12-16	0.56	0.56	0.53	0.53	-3.64%	261,700
2025-12-15	0.57	0.57	0.55	0.55	-6.78%	231,900
2025-12-12	0.59	0.59	0.56	0.59	-1.67%	447,700
2025-12-11	0.57	0.60	0.56	0.60	+3.45%	229,000
2025-12-10	0.62	0.62	0.57	0.58	-6.45%	197,100
2025-12-09	0.62	0.62	0.61	0.62	+1.64%	96,400
2025-12-08	0.64	0.64	0.61	0.61	-4.69%	147,700
2025-12-05	0.62	0.66	0.60	0.64	+3.23%	799,100
2025-12-04	0.56	0.62	0.56	0.62	+10.71%	362,500
2025-12-03	0.59	0.59	0.56	0.56	-3.45%	536,000
2025-12-02	0.55	0.59	0.55	0.58	+1.75%	549,600
2025-12-01	0.60	0.60	0.55	0.57	-3.39%	317,100
2025-11-28	0.58	0.59	0.57	0.59	+0.00%	88,600
2025-11-27	0.58	0.59	0.58	0.59	+0.00%	33,600
2025-11-26	0.59	0.60	0.57	0.59	+0.00%	158,500
2025-11-25	0.57	0.59	0.56	0.59	+5.36%	100,700
2025-11-24	0.55	0.58	0.55	0.56	+3.70%	212,800
2025-11-21	0.54	0.56	0.53	0.54	-1.82%	411,800
2025-11-20	0.60	0.60	0.54	0.55	-6.78%	195,200
2025-11-19	0.57	0.60	0.57	0.59	+5.36%	296,200
2025-11-18	0.53	0.56	0.53	0.56	+5.66%	520,700
2025-11-17	0.52	0.58	0.52	0.53	-1.85%	623,400
2025-11-14	0.55	0.58	0.53	0.54	-3.57%	311,300
2025-11-13	0.60	0.60	0.54	0.56	-8.20%	461,200
2025-11-12	0.58	0.61	0.58	0.61	+1.67%	156,900
2025-11-11	0.61	0.61	0.56	0.60	-1.64%	291,400
2025-11-10	0.59	0.61	0.59	0.61	+7.02%	222,100
2025-11-07	0.57	0.61	0.56	0.57	-1.72%	227,400
2025-11-06	0.59	0.59	0.56	0.58	-1.69%	349,600
2025-11-05	0.61	0.61	0.58	0.59	-3.28%	287,500
2025-11-04	0.63	0.63	0.60	0.61	-4.69%	527,900
2025-11-03	0.69	0.71	0.64	0.64	-9.86%	458,100
2025-10-31	0.67	0.74	0.67	0.71	+0.00%	625,100
2025-10-30	0.67	0.71	0.66	0.71	+9.23%	581,100
2025-10-29	0.66	0.68	0.65	0.65	+1.56%	361,600
2025-10-28	0.60	0.66	0.60	0.64	+6.67%	317,000
2025-10-27	0.63	0.63	0.58	0.60	-1.64%	318,200
2025-10-24	0.62	0.63	0.61	0.61	+0.00%	148,400
2025-10-23	0.63	0.63	0.59	0.61	-1.61%	458,500
2025-10-22	0.60	0.64	0.58	0.62	+3.33%	323,900
2025-10-21	0.64	0.64	0.60	0.60	-4.76%	666,500
2025-10-20	0.64	0.65	0.61	0.63	-3.08%	593,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+16.11%). 가장 약한 달: 7월 (-16.39%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.74%
2월-1.43%
3월+6.51%
4월+7.32%
5월-5.12%
6월-11.64%
7월-16.39%
8월+16.11%
9월+3.31%
10월+9.23%
11월-7.81%
12월+0.00%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Laramide Resources Ltd. (LAM.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.46. Closelook 데이터 레이크의 일별 가격 기록 기준.

LAM.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.91, 최저 0.43 (2026-10-16 기준).

Laramide Resources Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LAM.TO의 가장 강한 달은 8월(평균 +16.11%), 가장 약한 달은 7월(평균 -16.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.