Lahontan Gold Corp. (TSXV:LG)
Canada · Delayed Price · Currency is CAD 0.1650
0.00 (0.00%)
Oct 24, 2025, 12:16 PM EDT
Lahontan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 1,428,866 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,384,260 |
| Oct 21, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 2,564,969 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 1,821,661 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -8.89% | 2,805,397 |
| Oct 16, 2025 | 0.21 | 0.24 | 0.19 | 0.23 | 0.23 | 15.38% | 3,647,939 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 1,876,976 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 2,727,957 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.71% | 2,402,862 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.41% | 3,871,080 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 6,432,602 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,762,608 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 4,093,825 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,017,920 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 693,298 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 1,231,334 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 933,126 |
| Sep 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 3,488,466 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,400,173 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 652,970 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,608,506 |
| Sep 23, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -3.57% | 4,421,379 |
| Sep 22, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 3,254,640 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 3,173,633 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,149,563 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 524,000 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,671,963 |
| Sep 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 3,393,360 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 995,012 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,679,402 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 639,821 |
| Sep 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,772,806 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 5,216,802 |
| Sep 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 3,061,772 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 1,074,106 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 2,651,463 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 3,030,028 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 2,273,195 |
| Aug 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 7,787,340 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,691,316 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 2,172,031 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.52% | 1,704,361 |
| Aug 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 969,150 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 198,329 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 179,150 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 387,240 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 739,631 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 146,400 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 289,570 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 341,077 |