Lavras Gold Corp. (LGCFF)
OTCMKTS
· Delayed Price · Currency is USD
1.390
-0.040 (-2.80%)
Apr 25, 2025, 3:16 PM EDT
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 10,165 |
| Apr 24, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.38% | 33,888 |
| Apr 23, 2025 | 1.51 | 1.53 | 1.43 | 1.48 | 1.48 | -4.52% | 22,765 |
| Apr 22, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 29,858 |
| Apr 21, 2025 | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -3.09% | 53,241 |
| Apr 17, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | -0.61% | 37,267 |
| Apr 16, 2025 | 1.53 | 1.67 | 1.49 | 1.63 | 1.63 | 7.24% | 140,943 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 20,568 |
| Apr 14, 2025 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 5.56% | 36,612 |
| Apr 11, 2025 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | 2.86% | 19,870 |
| Apr 10, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | 0.43% | 35,622 |
| Apr 9, 2025 | 1.29 | 1.49 | 1.29 | 1.39 | 1.39 | 8.91% | 8,584 |
| Apr 8, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 7,674 |
| Apr 7, 2025 | 1.34 | 1.40 | 1.26 | 1.27 | 1.27 | -5.22% | 21,763 |
| Apr 4, 2025 | 1.30 | 1.34 | 1.20 | 1.34 | 1.34 | -5.63% | 25,621 |
| Apr 3, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -2.07% | 5,090 |
| Apr 2, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 91,944 |
| Apr 1, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 15,485 |
| Mar 31, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 32,951 |
| Mar 28, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 8,419 |
| Mar 27, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 4,800 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 16,769 |
| Mar 25, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 32,935 |
| Mar 24, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 28,420 |
| Mar 21, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.33% | 14,642 |
| Mar 20, 2025 | 1.70 | 1.70 | 1.50 | 1.52 | 1.52 | 1.68% | 12,132 |
| Mar 19, 2025 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | 7.19% | 33,690 |
| Mar 18, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.50% | 33,464 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.27% | 9,000 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -1.01% | 13,961 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -6.12% | 14,515 |
| Mar 12, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | 1.73% | 4,077 |
| Mar 11, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 2.85% | 9,570 |
| Mar 10, 2025 | 1.48 | 1.49 | 1.33 | 1.41 | 1.41 | -5.07% | 29,226 |
| Mar 7, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 3,325 |
| Mar 6, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 17,053 |
| Mar 5, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 3.42% | 3,326 |
| Mar 4, 2025 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 7,700 |
| Mar 3, 2025 | 1.55 | 1.62 | 1.48 | 1.48 | 1.48 | -0.40% | 3,700 |
| Feb 28, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.09% | 13,618 |
| Feb 27, 2025 | 1.59 | 1.59 | 1.42 | 1.47 | 1.47 | -2.20% | 8,764 |
| Feb 26, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.80% | 17,742 |
| Feb 25, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -4.42% | 1,400 |
| Feb 24, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.14% | 1,442 |
| Feb 21, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.99% | 11,600 |
| Feb 20, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.12% | 54,395 |
| Feb 19, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.11% | 5,021 |
| Feb 18, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.75% | 6,925 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 2.80% | 2,975 |
| Feb 13, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -2.72% | 8,617 |