Laopu Gold Co., Ltd. (LPGCY)
OTCMKTS · Delayed Price · Currency is USD
4.630
-0.111 (-2.35%)
Jul 17, 2026, 9:30 AM EST
LPGCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.35% | 783 |
| Jul 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.42% | 146 |
| Jul 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.36% | 143 |
| Jul 10, 2026 | 4.54 | 4.84 | 4.54 | 4.84 | 4.84 | 0.99% | 274 |
| Jul 9, 2026 | 4.44 | 4.79 | 4.44 | 4.79 | 4.79 | -5.62% | 363 |
| Jul 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.94% | 206 |
| Jul 7, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 3.35% | 1,001 |
| Jul 6, 2026 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | - | 749 |
| Jul 2, 2026 | 4.33 | 4.77 | 4.33 | 4.77 | 4.77 | 6.53% | 110,618 |
| Jul 1, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | -2.87% | 1,615 |
| Jun 30, 2026 | 4.39 | 4.73 | 4.33 | 4.61 | 4.61 | -1.83% | 2,413 |
| Jun 29, 2026 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | 3.32% | 1,487 |
| Jun 26, 2026 | 4.80 | 4.87 | 4.31 | 4.55 | 4.55 | 1.73% | 2,222 |
| Jun 25, 2026 | 5.06 | 5.06 | 4.27 | 4.47 | 4.47 | -11.88% | 4,747 |
| Jun 24, 2026 | 4.86 | 5.07 | 4.86 | 5.07 | 5.07 | -6.97% | 1,258 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.29 | 5.45 | 5.45 | -7.00% | 1,443 |
| Jun 22, 2026 | 5.38 | 5.86 | 5.38 | 5.86 | 5.86 | -1.60% | 2,324 |
| Jun 18, 2026 | 5.79 | 6.02 | 5.79 | 5.96 | 5.96 | -0.44% | 941 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 0.41% | 425 |
| Jun 16, 2026 | 5.84 | 5.97 | 5.50 | 5.96 | 5.96 | -3.14% | 31,989 |
| Jun 15, 2026 | 6.46 | 6.56 | 6.15 | 6.15 | 6.15 | 0.38% | 2,085 |
| Jun 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 12.69% | 266 |
| Jun 11, 2026 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | -1.46% | 1,202 |
| Jun 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.47% | 282 |
| Jun 9, 2026 | 5.65 | 5.78 | 5.61 | 5.78 | 5.78 | -4.55% | 1,337 |
| Jun 8, 2026 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | -9.43% | 2,879 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.40 | 6.68 | 6.68 | -0.30% | 1,697 |
| Jun 4, 2026 | 6.61 | 6.79 | 6.61 | 6.70 | 6.70 | -0.74% | 4,110 |
| Jun 3, 2026 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | -4.61% | 927 |
| Jun 1, 2026 | 6.54 | 7.10 | 6.54 | 7.08 | 7.08 | 4.72% | 2,612 |
| May 29, 2026 | 6.59 | 6.76 | 6.59 | 6.76 | 6.76 | 6.76% | 541 |
| May 28, 2026 | 6.12 | 6.50 | 6.00 | 6.33 | 6.33 | 1.76% | 2,829 |
| May 27, 2026 | 6.21 | 6.22 | 6.12 | 6.22 | 6.22 | -2.81% | 1,241 |
| May 26, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 2.94% | 1,006 |
| May 22, 2026 | 5.95 | 6.90 | 5.95 | 6.22 | 6.22 | 1.75% | 2,015 |
| May 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.96% | 321 |
| May 20, 2026 | 6.48 | 6.63 | 6.17 | 6.17 | 6.17 | -5.80% | 21,045 |
| May 19, 2026 | 6.48 | 6.55 | 6.48 | 6.55 | 6.55 | -9.28% | 922 |
| May 18, 2026 | 6.95 | 7.22 | 6.95 | 7.22 | 7.22 | 7.76% | 1,130 |
| May 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.76% | 544 |
| May 14, 2026 | 7.27 | 7.27 | 6.89 | 6.89 | 6.89 | -8.44% | 7,728 |
| May 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 6.77% | 261 |
| May 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.05 | -4.14% | 464 |
| May 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.35 | 9.59% | 1,371 |
| May 5, 2026 | 7.02 | 7.02 | 6.83 | 6.83 | 6.71 | -3.75% | 982 |
| May 4, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.97 | 3.45% | 217 |
| May 1, 2026 | 7.28 | 7.28 | 6.86 | 6.86 | 6.74 | -6.87% | 1,381 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.36 | 7.36 | 7.24 | 2.09% | 1,507 |
| Apr 28, 2026 | 7.20 | 7.27 | 7.20 | 7.21 | 7.09 | -9.08% | 647 |
| Apr 24, 2026 | 7.62 | 7.93 | 7.62 | 7.93 | 7.80 | 6.44% | 417 |