Laopu Gold Co., Ltd. (LPGCY)
OTCMKTS · Delayed Price · Currency is USD
7.08
+0.32 (4.72%)
Jun 1, 2026, 4:00 PM EST
LPGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 7.39 | 7.45 | 7.39 | 7.45 | 7.32 | -4.06% | 303 |
| Apr 22, 2026 | 7.52 | 7.77 | 7.52 | 7.77 | 7.63 | -6.45% | 660 |
| Apr 21, 2026 | 8.30 | 8.30 | 8.05 | 8.30 | 8.16 | 1.90% | 5,716 |
| Apr 17, 2026 | 8.69 | 8.69 | 7.67 | 8.15 | 8.01 | -4.72% | 3,498 |
| Apr 16, 2026 | 8.17 | 8.55 | 8.17 | 8.55 | 8.40 | 5.80% | 247 |
| Apr 15, 2026 | 8.33 | 8.33 | 8.08 | 8.08 | 7.94 | 6.60% | 6,185 |
| Apr 14, 2026 | 8.11 | 8.11 | 7.58 | 7.58 | 7.45 | -11.96% | 259 |
| Apr 13, 2026 | 8.16 | 8.61 | 7.54 | 8.61 | 8.46 | 2.54% | 3,050 |
| Apr 10, 2026 | 8.54 | 8.91 | 8.40 | 8.40 | 8.25 | 1.71% | 435 |
| Apr 9, 2026 | 8.09 | 8.26 | 8.08 | 8.26 | 8.12 | 0.61% | 599 |
| Apr 8, 2026 | 8.08 | 8.22 | 8.08 | 8.21 | 8.07 | 0.43% | 25,753 |
| Apr 7, 2026 | 8.06 | 8.17 | 8.06 | 8.17 | 8.03 | -1.60% | 504 |
| Apr 6, 2026 | 8.15 | 8.30 | 8.00 | 8.30 | 8.16 | -3.46% | 1,796 |
| Apr 2, 2026 | 8.64 | 8.64 | 8.60 | 8.60 | 8.45 | 13.91% | 3,282 |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | -3.21% | 327 |
| Mar 30, 2026 | 8.12 | 8.12 | 7.80 | 7.80 | 7.67 | -4.41% | 1,400 |
| Mar 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.02 | 2.32% | 1,285 |
| Mar 24, 2026 | 7.54 | 7.99 | 7.54 | 7.98 | 7.84 | 4.38% | 7,912 |
| Mar 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.51 | -6.83% | 425 |
| Mar 19, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.06 | -3.64% | 995 |
| Mar 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.37 | -2.96% | 412 |
| Mar 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.62 | 1.98% | 452 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.24% | 2,707 |
| Mar 11, 2026 | 7.86 | 8.50 | 7.86 | 8.50 | 8.35 | 1.25% | 1,757 |
| Mar 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.25 | - | 221 |
| Mar 9, 2026 | 8.11 | 8.52 | 8.11 | 8.39 | 8.25 | -3.67% | 1,502 |
| Mar 5, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.56 | 1.40% | 920 |
| Mar 4, 2026 | 8.00 | 8.93 | 8.00 | 8.59 | 8.44 | -0.69% | 1,842 |
| Mar 3, 2026 | 8.16 | 8.89 | 8.16 | 8.65 | 8.50 | -4.95% | 1,481 |