Lavras Gold Corp. (LGCFF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.010 (0.73%)
At close: Jul 31, 2026
LGCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.73% | 17,579 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -0.46% | 58,067 |
| Jul 29, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | 0.50% | 46,073 |
| Jul 28, 2026 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | 0.78% | 85,291 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.25 | 1.29 | 1.29 | -2.42% | 58,728 |
| Jul 24, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.34% | 64,363 |
| Jul 23, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.57% | 55,930 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -2.96% | 73,240 |
| Jul 21, 2026 | 1.38 | 1.42 | 1.33 | 1.35 | 1.35 | -0.81% | 76,663 |
| Jul 20, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 3.42% | 65,866 |
| Jul 17, 2026 | 1.37 | 1.40 | 1.31 | 1.32 | 1.32 | -4.29% | 43,255 |
| Jul 16, 2026 | 1.47 | 1.47 | 1.31 | 1.38 | 1.38 | -4.58% | 36,920 |
| Jul 15, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 1.95% | 25,197 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -3.18% | 68,228 |
| Jul 13, 2026 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | -0.67% | 43,082 |
| Jul 10, 2026 | 1.47 | 1.52 | 1.42 | 1.47 | 1.47 | 2.79% | 119,940 |
| Jul 9, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -3.05% | 23,219 |
| Jul 8, 2026 | 1.40 | 1.52 | 1.36 | 1.48 | 1.48 | -1.90% | 177,138 |
| Jul 7, 2026 | 1.46 | 1.54 | 1.43 | 1.50 | 1.50 | -0.69% | 123,884 |
| Jul 6, 2026 | 1.50 | 1.52 | 1.42 | 1.51 | 1.51 | 7.38% | 156,116 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | 1.08% | 87,439 |
| Jul 1, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 10.71% | 126,941 |
| Jun 30, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 81,957 |
| Jun 29, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 101,799 |
| Jun 26, 2026 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 58,939 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 85,270 |
| Jun 24, 2026 | 1.42 | 1.43 | 1.31 | 1.33 | 1.33 | -2.92% | 90,359 |
| Jun 23, 2026 | 1.36 | 1.46 | 1.36 | 1.37 | 1.37 | 3.01% | 38,828 |
| Jun 22, 2026 | 1.31 | 1.42 | 1.31 | 1.33 | 1.33 | -5.00% | 108,385 |
| Jun 18, 2026 | 1.49 | 1.52 | 1.34 | 1.40 | 1.40 | -4.76% | 62,677 |
| Jun 17, 2026 | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -5.16% | 96,699 |
| Jun 16, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.57% | 70,649 |
| Jun 15, 2026 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 5.97% | 97,241 |
| Jun 12, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 3.60% | 15,211 |
| Jun 11, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 2.51% | 72,496 |
| Jun 10, 2026 | 1.13 | 1.38 | 1.13 | 1.36 | 1.36 | 4.30% | 109,382 |
| Jun 9, 2026 | 1.44 | 1.44 | 1.28 | 1.30 | 1.30 | -4.74% | 61,448 |
| Jun 8, 2026 | 1.45 | 1.49 | 1.36 | 1.37 | 1.36 | -5.88% | 132,164 |
| Jun 5, 2026 | 1.67 | 1.67 | 1.39 | 1.45 | 1.45 | -11.80% | 133,063 |
| Jun 4, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 2.75% | 30,885 |
| Jun 3, 2026 | 1.68 | 1.74 | 1.60 | 1.60 | 1.60 | -4.76% | 76,939 |
| Jun 2, 2026 | 1.75 | 1.78 | 1.68 | 1.68 | 1.68 | -3.17% | 91,767 |
| Jun 1, 2026 | 1.60 | 1.74 | 1.59 | 1.74 | 1.74 | 7.41% | 122,009 |
| May 29, 2026 | 1.58 | 1.72 | 1.56 | 1.62 | 1.62 | 0.92% | 44,041 |
| May 28, 2026 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.94% | 34,274 |
| May 27, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 65,719 |
| May 26, 2026 | 1.58 | 1.65 | 1.55 | 1.58 | 1.58 | 1.54% | 71,296 |
| May 22, 2026 | 1.66 | 1.68 | 1.50 | 1.56 | 1.56 | -5.93% | 108,908 |
| May 21, 2026 | 1.75 | 1.77 | 1.65 | 1.65 | 1.65 | -6.02% | 52,605 |
| May 20, 2026 | 1.98 | 1.98 | 1.70 | 1.76 | 1.76 | -5.38% | 110,738 |