Laopu Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.98	3.16	2.98	3.12	3.12	3.31%	10,281
Feb 6, 2026	3.00	3.12	2.98	3.02	3.02	-1.95%	25,795
Feb 5, 2026	3.00	3.16	3.00	3.08	3.08	0.65%	1,927
Feb 4, 2026	3.08	3.12	3.04	3.06	3.06	-	19,183
Feb 3, 2026	3.12	3.20	3.06	3.06	3.06	-1.92%	20,510
Feb 2, 2026	3.16	3.20	3.10	3.12	3.12	-4.29%	55,032
Jan 30, 2026	3.14	3.26	3.12	3.26	3.26	3.16%	210,803
Jan 29, 2026	3.30	3.30	3.16	3.16	3.16	-4.82%	44,514
Jan 28, 2026	3.36	3.36	3.28	3.32	3.32	-	167,252
Jan 27, 2026	3.36	3.36	3.28	3.32	3.32	-2.92%	760,474
Jan 26, 2026	3.46	3.46	3.40	3.42	3.42	7.55%	1,104,989
Jan 23, 2026	3.22	3.24	3.18	3.18	3.18	4.61%	4,216,449
Jan 22, 2026	2.94	3.04	2.94	3.04	3.04	4.11%	261,215
Jan 21, 2026	2.92	2.96	2.84	2.92	2.92	-1.35%	72,247
Jan 20, 2026	2.88	2.96	2.88	2.96	2.96	3.50%	68,986
Jan 19, 2026	2.80	2.86	2.80	2.86	2.86	3.62%	70,937
Jan 16, 2026	2.76	2.80	2.74	2.76	2.76	-4.17%	89,829
Jan 15, 2026	2.92	2.92	2.88	2.88	2.88	1.41%	126,805
Jan 14, 2026	2.84	2.84	2.84	2.84	2.84	2.16%	1,203
Jan 13, 2026	2.78	2.86	2.78	2.78	2.78	-	5,004
Jan 12, 2026	2.84	2.84	2.72	2.78	2.78	2.21%	18,592
Jan 9, 2026	2.76	2.76	2.66	2.72	2.72	6.25%	62,866
Jan 8, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	3,339
Jan 7, 2026	2.54	2.54	2.50	2.54	2.54	-	130,976
Jan 6, 2026	2.54	2.56	2.52	2.54	2.54	-	53,110
Jan 5, 2026	2.52	2.54	2.50	2.54	2.54	-1.55%	85,462
Dec 30, 2025	2.62	2.62	2.56	2.58	2.58	-5.84%	1,193,161
Dec 29, 2025	2.76	2.76	2.72	2.74	2.74	-0.72%	618,300
Dec 26, 2025	2.74	2.76	2.74	2.76	2.76	0.73%	12,367
Dec 25, 2025	2.74	2.74	2.74	2.74	2.74	0.74%	800
Dec 24, 2025	2.70	2.72	2.66	2.72	2.72	-3.55%	9,307
Dec 23, 2025	2.86	2.86	2.80	2.82	2.82	-2.08%	210,713
Dec 22, 2025	2.80	2.88	2.80	2.88	2.88	7.46%	85,128
Dec 19, 2025	2.70	2.72	2.68	2.68	2.68	-2.19%	6,141
Dec 18, 2025	2.74	2.76	2.74	2.74	2.74	-	40
Dec 17, 2025	2.76	2.76	2.74	2.74	2.74	1.48%	2,903
Dec 16, 2025	2.68	2.70	2.68	2.70	2.70	-0.74%	141
Dec 15, 2025	2.68	2.74	2.68	2.72	2.72	-0.73%	13,723
Dec 12, 2025	2.74	2.74	2.72	2.74	2.74	3.01%	4,603
Dec 11, 2025	2.62	2.68	2.62	2.66	2.66	3.91%	137
Dec 9, 2025	2.58	2.58	2.54	2.56	2.56	-3.03%	61,468
Dec 8, 2025	2.72	2.72	2.58	2.64	2.64	-6.38%	532,300
Dec 4, 2025	2.84	2.86	2.82	2.82	2.82	-	19,137
Dec 3, 2025	2.86	2.86	2.82	2.82	2.82	2.17%	104,717
Dec 2, 2025	2.80	2.80	2.76	2.76	2.76	-3.50%	486,577
Dec 1, 2025	2.88	2.92	2.84	2.86	2.86	1.42%	260,687
Nov 28, 2025	2.84	2.86	2.82	2.82	2.82	-	2,214
Nov 27, 2025	2.76	2.82	2.76	2.82	2.82	4.44%	113,405
Nov 26, 2025	2.68	2.72	2.68	2.70	2.70	1.50%	8,005
Nov 25, 2025	2.64	2.70	2.64	2.66	2.66	-	440,246