Laopu Gold Co., Ltd. (LPGCY)
OTCMKTS · Delayed Price · Currency is USD
9.63
-0.78 (-7.45%)
At close: Feb 10, 2026
Laopu Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.88 | 9.88 | 9.63 | 9.63 | 9.63 | -7.45% | 1,007 |
| Feb 9, 2026 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | 5.26% | 2,569 |
| Feb 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.86% | 4,421 |
| Feb 5, 2026 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | -2.32% | 4,017 |
| Feb 4, 2026 | 9.63 | 9.94 | 9.53 | 9.93 | 9.93 | -2.17% | 10,606 |
| Feb 3, 2026 | 10.19 | 10.25 | 10.05 | 10.15 | 10.15 | -0.39% | 2,326 |
| Feb 2, 2026 | 9.90 | 10.19 | 9.90 | 10.19 | 10.19 | -3.32% | 6,433 |
| Jan 30, 2026 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 2.33% | 22,596 |
| Jan 29, 2026 | 10.95 | 10.95 | 10.20 | 10.30 | 10.30 | -10.28% | 33,317 |
| Jan 28, 2026 | 11.48 | 11.48 | 11.47 | 11.48 | 11.48 | 13.33% | 2,896 |
| Jan 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 5.02% | 211 |
| Jan 22, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | 1.97% | 441 |
| Jan 21, 2026 | 8.98 | 9.46 | 8.98 | 9.46 | 9.46 | 4.46% | 473 |
| Jan 20, 2026 | 8.74 | 9.06 | 8.74 | 9.06 | 9.06 | 6.29% | 982 |
| Jan 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.10% | 236 |
| Jan 12, 2026 | 8.97 | 8.97 | 8.87 | 8.88 | 8.88 | 2.20% | 990 |
| Jan 9, 2026 | 8.28 | 8.69 | 8.28 | 8.69 | 8.69 | 10.67% | 1,184 |
| Jan 8, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.45% | 230 |
| Jan 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.43% | 576 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.85 | 1.81% | 193 |
| Jan 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.55% | 628 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -14.27% | 548 |
| Dec 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.01% | 241 |
| Dec 22, 2025 | 8.77 | 9.05 | 8.69 | 9.05 | 9.05 | 6.97% | 27,461 |
| Dec 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% | 638 |
| Dec 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% | 345 |
| Dec 17, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.49% | 356 |
| Dec 16, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.35% | 450 |
| Dec 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.60% | 185 |
| Dec 12, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | 1.90% | 426 |
| Dec 11, 2025 | 8.13 | 8.17 | 8.13 | 8.17 | 8.16 | 3.88% | 1,226 |
| Dec 10, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.08% | 3,556 |
| Dec 9, 2025 | 8.37 | 8.37 | 7.63 | 7.63 | 7.63 | -11.34% | 1,117 |
| Dec 8, 2025 | 8.86 | 9.20 | 8.60 | 8.60 | 8.60 | -5.49% | 553 |
| Dec 4, 2025 | 9.13 | 9.13 | 8.89 | 9.10 | 9.10 | -2.36% | 1,169 |
| Dec 1, 2025 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | 6.64% | 217 |
| Nov 26, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.64% | 36,107 |
| Nov 25, 2025 | 8.69 | 12.73 | 8.67 | 9.07 | 9.07 | 5.83% | 1,073 |
| Nov 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.17% | 133 |
| Nov 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -8.03% | 142 |
| Nov 20, 2025 | 9.12 | 11.40 | 9.12 | 9.12 | 9.03 | -0.55% | 264 |
| Nov 18, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | 11.08% | 505 |
| Nov 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.17 | -8.28% | 100 |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.39% | 558 |
| Oct 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | -0.72% | 707 |
| Oct 8, 2025 | 8.83 | 9.03 | 8.83 | 9.03 | 8.94 | 0.11% | 300 |
| Sep 18, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 8.93 | -3.01% | 3,130 |
| Sep 16, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.20 | -5.58% | 600 |
| Sep 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | 2.18% | 1,100 |
| Sep 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.54 | -8.88% | 638 |