Lighthouse Gold Inc. (CSE:LGHT)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
At close: Mar 20, 2026
Lighthouse Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 102,900 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 39,500 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 35,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 573,200 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 253,138 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 246,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 552,400 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 701,500 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 151,500 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 66,000 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 198,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 99,300 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 158,500 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 125,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 25,100 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 131,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 215,500 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 454,000 |
| Feb 24, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 1,312,500 |
| Feb 23, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | - | 471,500 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 298,000 |
| Feb 18, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 1,745,750 |
| Feb 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 51,500 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 214,500 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 223,484 |
| Feb 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 584,000 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 1,441,829 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 252,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 325,900 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 186,500 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 255,500 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100,000 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 175,500 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 416,500 |
| Jan 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 468,500 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,621,000 |
| Jan 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 363,000 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 608,171 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 171,000 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 15,000 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 21,000 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,566 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 50,192 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 479,420 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 128,025 |