Laopu Gold Co., Ltd. (LPGCY)
OTCMKTS · Delayed Price · Currency is USD
8.16
+0.19 (2.32%)
At close: Mar 25, 2026
LPGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.32% | 1,285 |
| Mar 24, 2026 | 7.54 | 7.99 | 7.54 | 7.98 | 7.98 | 4.38% | 7,912 |
| Mar 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -6.83% | 425 |
| Mar 19, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | -3.64% | 995 |
| Mar 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.96% | 412 |
| Mar 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.98% | 452 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.24% | 2,707 |
| Mar 11, 2026 | 7.86 | 8.50 | 7.86 | 8.50 | 8.50 | 1.25% | 1,757 |
| Mar 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 221 |
| Mar 9, 2026 | 8.11 | 8.52 | 8.11 | 8.39 | 8.39 | -3.67% | 1,502 |
| Mar 5, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | 1.40% | 920 |
| Mar 4, 2026 | 8.00 | 8.93 | 8.00 | 8.59 | 8.59 | -0.69% | 1,842 |
| Mar 3, 2026 | 8.16 | 8.89 | 8.16 | 8.65 | 8.65 | -4.95% | 1,481 |
| Mar 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.59% | 115 |
| Feb 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.40% | 409 |
| Feb 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.91% | 196 |
| Feb 23, 2026 | 10.20 | 10.99 | 9.85 | 9.85 | 9.85 | 1.26% | 908 |
| Feb 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3.00% | 245 |
| Feb 19, 2026 | 10.29 | 10.29 | 9.44 | 9.44 | 9.44 | 2.21% | 972 |
| Feb 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -9.23% | 828 |
| Feb 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.39% | 371 |
| Feb 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.49% | 4,462 |
| Feb 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.17% | 506 |
| 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 |