Lavras Gold Corp. (LGCFF)
OTCMKTS · Delayed Price · Currency is USD
1.499
-0.072 (-4.55%)
At close: Mar 27, 2026
LGCFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.66 | 1.45 | 1.50 | 1.50 | -4.52% | 92,593 |
| Mar 26, 2026 | 1.32 | 1.57 | 1.23 | 1.57 | 1.57 | 17.16% | 272,543 |
| Mar 25, 2026 | 1.52 | 1.53 | 1.25 | 1.34 | 1.34 | -8.59% | 476,242 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.29 | 1.47 | 1.47 | 0.41% | 199,253 |
| Mar 23, 2026 | 1.45 | 1.55 | 1.31 | 1.46 | 1.46 | 1.39% | 137,579 |
| Mar 20, 2026 | 1.53 | 1.68 | 1.40 | 1.44 | 1.44 | -9.55% | 304,917 |
| Mar 19, 2026 | 1.56 | 1.61 | 1.47 | 1.59 | 1.59 | -6.35% | 270,116 |
| Mar 18, 2026 | 1.85 | 1.91 | 1.68 | 1.70 | 1.70 | -6.59% | 138,872 |
| Mar 17, 2026 | 1.99 | 2.02 | 1.81 | 1.82 | 1.82 | -3.19% | 57,612 |
| Mar 16, 2026 | 1.90 | 2.00 | 1.80 | 1.88 | 1.88 | -3.59% | 172,992 |
| Mar 13, 2026 | 1.96 | 2.09 | 1.95 | 1.95 | 1.95 | -6.70% | 107,696 |
| Mar 12, 2026 | 2.11 | 2.15 | 2.05 | 2.09 | 2.09 | -1.37% | 29,354 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.04 | 2.12 | 2.12 | -2.80% | 81,710 |
| Mar 10, 2026 | 2.20 | 2.28 | 2.16 | 2.18 | 2.18 | 0.93% | 95,177 |
| Mar 9, 2026 | 1.98 | 2.17 | 1.96 | 2.16 | 2.16 | 1.89% | 70,539 |
| Mar 6, 2026 | 2.00 | 2.20 | 1.95 | 2.12 | 2.12 | 8.72% | 122,167 |
| Mar 5, 2026 | 2.11 | 2.11 | 1.93 | 1.95 | 1.95 | -1.52% | 69,783 |
| Mar 4, 2026 | 2.04 | 2.15 | 1.98 | 1.98 | 1.98 | -5.17% | 85,251 |
| Mar 3, 2026 | 2.15 | 2.26 | 2.00 | 2.09 | 2.09 | -5.95% | 96,935 |
| Mar 2, 2026 | 2.32 | 2.32 | 2.14 | 2.22 | 2.22 | 0.91% | 132,588 |
| Feb 27, 2026 | 2.10 | 2.24 | 2.10 | 2.20 | 2.20 | 2.33% | 158,267 |
| Feb 26, 2026 | 2.15 | 2.18 | 2.05 | 2.15 | 2.15 | -0.14% | 115,084 |
| Feb 25, 2026 | 2.36 | 2.36 | 2.13 | 2.15 | 2.15 | -2.45% | 141,645 |
| Feb 24, 2026 | 2.14 | 2.32 | 2.06 | 2.21 | 2.21 | 8.99% | 489,797 |
| Feb 23, 2026 | 1.95 | 2.10 | 1.89 | 2.03 | 2.03 | 2.17% | 131,324 |
| Feb 20, 2026 | 1.79 | 2.04 | 1.79 | 1.98 | 1.98 | 0.35% | 85,814 |
| Feb 19, 2026 | 1.92 | 2.00 | 1.86 | 1.98 | 1.98 | 0.77% | 52,192 |
| Feb 18, 2026 | 2.17 | 2.17 | 1.86 | 1.96 | 1.96 | -1.36% | 179,073 |
| Feb 17, 2026 | 2.02 | 2.14 | 1.87 | 1.99 | 1.99 | -4.15% | 158,368 |
| Feb 13, 2026 | 2.05 | 2.15 | 2.04 | 2.07 | 2.07 | 1.12% | 167,684 |
| Feb 12, 2026 | 2.13 | 2.18 | 2.02 | 2.05 | 2.05 | -2.84% | 71,117 |
| Feb 11, 2026 | 2.11 | 2.21 | 2.02 | 2.11 | 2.11 | 0.48% | 176,767 |
| Feb 10, 2026 | 2.21 | 2.21 | 2.03 | 2.10 | 2.10 | -3.23% | 74,780 |
| Feb 9, 2026 | 2.20 | 2.42 | 2.14 | 2.17 | 2.17 | -0.46% | 142,736 |
| Feb 6, 2026 | 2.16 | 2.18 | 2.00 | 2.18 | 2.18 | 1.35% | 227,127 |
| Feb 5, 2026 | 1.96 | 2.17 | 1.96 | 2.15 | 2.15 | -1.33% | 113,299 |
| Feb 4, 2026 | 2.20 | 2.21 | 2.02 | 2.18 | 2.18 | -0.91% | 72,204 |
| Feb 3, 2026 | 2.28 | 2.36 | 2.06 | 2.20 | 2.20 | 1.62% | 135,347 |
| Feb 2, 2026 | 2.07 | 2.27 | 2.07 | 2.17 | 2.17 | -2.48% | 159,654 |
| Jan 30, 2026 | 2.42 | 2.43 | 2.21 | 2.22 | 2.22 | -8.57% | 121,520 |
| Jan 29, 2026 | 2.50 | 2.51 | 2.40 | 2.43 | 2.43 | -2.41% | 116,547 |
| Jan 28, 2026 | 2.55 | 2.55 | 2.46 | 2.49 | 2.49 | -0.88% | 102,407 |
| Jan 27, 2026 | 2.43 | 2.53 | 2.40 | 2.51 | 2.51 | 2.45% | 123,109 |
| Jan 26, 2026 | 2.52 | 2.62 | 2.43 | 2.45 | 2.45 | -1.61% | 191,268 |
| Jan 23, 2026 | 2.46 | 2.53 | 2.46 | 2.49 | 2.49 | 0.32% | 189,255 |
| Jan 22, 2026 | 2.60 | 2.60 | 2.43 | 2.48 | 2.48 | -10.40% | 548,645 |
| Jan 21, 2026 | 2.71 | 2.81 | 2.71 | 2.77 | 2.77 | 0.73% | 96,390 |
| Jan 20, 2026 | 2.80 | 2.88 | 2.71 | 2.75 | 2.75 | -1.01% | 133,704 |
| Jan 16, 2026 | 2.86 | 2.90 | 2.63 | 2.78 | 2.78 | -4.21% | 188,162 |
| Jan 15, 2026 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -2.68% | 128,859 |