Skip to main content
logo
Lighthouse Gold Inc. (CSE:LGHT)
Canada flag Canada · Delayed Price · Currency is CAD
0.2100
0.00 (0.00%)
Jul 22, 2026, 10:44 AM EST

Lighthouse Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20260.210.210.210.210.21-100,083
Jul 21, 20260.200.210.190.210.215.00%998,300
Jul 20, 20260.200.200.200.200.20-53,500
Jul 17, 20260.200.200.200.200.20-4.76%14,000
Jul 16, 20260.200.210.200.210.212.44%75,200
Jul 15, 20260.210.220.210.210.21-2.38%126,600
Jul 14, 20260.240.240.210.210.21-10.64%578,675
Jul 13, 20260.240.240.240.240.24-38,500
Jul 10, 20260.240.240.240.240.24-7.84%213,000
Jul 9, 20260.250.260.250.260.262.00%285,775
Jul 8, 20260.250.270.250.250.25-3.85%627,404
Jul 7, 20260.230.260.230.260.2610.64%996,000
Jul 6, 20260.220.240.220.240.242.17%605,100
Jul 3, 20260.210.240.210.230.232.22%1,224,500
Jul 2, 20260.210.230.210.230.239.76%38,000
Jun 30, 20260.210.210.200.210.21-547,000
Jun 29, 20260.220.220.210.210.21-4.65%841,381
Jun 26, 20260.220.230.210.220.22-4.44%1,285,994
Jun 25, 20260.230.230.220.230.23-2.17%1,564,774
Jun 24, 20260.210.240.210.230.23-827,967
Jun 23, 20260.220.230.190.230.236.98%17,219,905
Jun 22, 20260.240.260.220.220.22-10.42%1,899,835
Jun 19, 20260.230.260.210.240.24-5.88%1,251,219
Jun 18, 20260.180.260.160.260.2637.84%3,841,505
Jun 17, 20260.170.190.170.190.195.71%165,000
Jun 16, 20260.180.190.170.180.18-7.89%255,279
Jun 15, 20260.140.200.140.190.1940.74%1,866,931
Jun 12, 20260.130.140.120.140.14-276,500
Jun 11, 20260.110.140.110.140.1412.50%33,000
Jun 10, 20260.120.120.120.120.12-387,000
Jun 9, 20260.110.120.110.120.124.35%26,250
Jun 8, 20260.100.120.100.120.1215.00%164,289
Jun 5, 20260.110.110.100.100.10-23.08%234,289
Jun 4, 20260.120.160.120.130.1330.00%581,000
Jun 2, 20260.100.100.100.100.10-9.09%26,000
Jun 1, 20260.110.120.100.110.11-8.33%68,200
May 29, 20260.110.120.110.120.12-171,000
May 28, 20260.120.120.120.120.124.35%186,500
May 27, 20260.120.120.120.120.1215.00%236,500
May 26, 20260.130.130.100.100.10-23.08%48,278
May 25, 20260.130.130.130.130.13-45,000
May 19, 20260.160.160.130.130.13-16.13%80,500
May 13, 20260.160.160.160.160.1614.81%1,500
May 11, 20260.140.150.140.140.14-35,000
May 8, 20260.140.140.140.140.14-10.00%9,704
May 7, 20260.150.150.150.150.15-3.23%11,500
May 6, 20260.150.160.150.160.1610.71%74,589
May 5, 20260.170.170.140.140.14-12.50%272,500
May 4, 20260.170.180.150.160.16-11.11%442,999
May 1, 20260.180.190.180.180.18-133,500