Lighthouse Gold Inc. (CSE:LGHT)
Canada · Delayed Price · Currency is CAD 0.0950
+0.0150 (18.75%)
Dec 30, 2025, 3:59 PM EST
Lighthouse Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | - | 25.00% | 529,500 |
| Dec 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 250,000 |
| Dec 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,172,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -25.00% | 440,000 |
| Dec 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 33.33% | 90,000 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | - |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 257,000 |
| Dec 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 853,000 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 398,000 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 6,037 |
| Dec 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 33.33% | 2,369,400 |
| Dec 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 2,280,500 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 10,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 1,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 76,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,500 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 288,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 295,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 443,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 51,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,135 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 478,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,738 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 300,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,700 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 220,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 112,000 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 190,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,500 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 50,000 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 82,000 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 68,778 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 135,000 |
| Sep 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 3,207,250 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 101,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,000 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 46,000 |