Lahontan Gold Corp. (LGCXF)
OTCMKTS · Delayed Price · Currency is USD
0.2750
-0.0074 (-2.62%)
Aug 11, 2026, 3:58 PM EST
LGCXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -2.62% | 558,634 |
| Aug 10, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 10.92% | 2,146,792 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.50% | 455,913 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.99% | 415,413 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 6.76% | 346,868 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.81% | 189,214 |
| Aug 3, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 3.82% | 231,559 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.25% | 161,365 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.59% | 295,475 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.91% | 282,203 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.89% | 137,477 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.72% | 294,976 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.83% | 70,133 |
| Jul 23, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.60% | 65,181 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.46% | 482,407 |
| Jul 21, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 253,566 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.46% | 208,990 |
| Jul 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.67% | 318,611 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.29% | 176,930 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.54% | 160,182 |
| Jul 14, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.71% | 240,272 |
| Jul 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.95% | 238,164 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -0.85% | 167,485 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.96% | 423,166 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.14% | 217,852 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.94% | 189,909 |
| Jul 6, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 8.10% | 284,542 |
| Jul 2, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.20% | 444,848 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 122,303 |
| Jun 30, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.36% | 820,887 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.41% | 741,945 |
| Jun 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.27% | 233,329 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.95% | 404,694 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 1,130,976 |
| Jun 23, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.91% | 895,229 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.01% | 472,752 |
| Jun 18, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -5.27% | 539,155 |
| Jun 17, 2026 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -4.78% | 825,119 |
| Jun 16, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -2.93% | 461,980 |
| Jun 15, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 11.94% | 1,015,134 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.61% | 616,670 |
| Jun 11, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.02% | 412,337 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.27% | 1,050,478 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -0.73% | 1,034,069 |
| Jun 8, 2026 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -6.12% | 1,138,424 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.29% | 1,503,665 |
| Jun 4, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.28% | 543,392 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.22% | 546,133 |
| Jun 2, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 2.55% | 491,835 |
| Jun 1, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.09% | 467,578 |