Lighthouse Gold Inc. (CSE:LGHT)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
May 1, 2026, 11:46 AM EST
Lighthouse Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 60,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 64,500 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 500 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 82,300 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 90,000 |
| Apr 23, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 2.56% | 423,350 |
| Apr 22, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | - | 946,010 |
| Apr 20, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 8.33% | 377,500 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 650,610 |
| Apr 16, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 24.14% | 2,134,128 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 946,300 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 286,000 |
| Apr 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 293,640 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 57,000 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 565,500 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 189,500 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 17,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 276,200 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 14,600 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 10,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,400 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 9,500 |
| 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 |