Lahontan Gold Corp. (TSXV:LG)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0150 (9.09%)
Dec 1, 2025, 3:08 PM EST
Lahontan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 606,866 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 804,201 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 1,009,055 |
| Nov 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,331,839 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.89% | 1,483,451 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.36% | 753,409 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,488,514 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.26% | 1,042,529 |
| Nov 18, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.56% | 1,056,872 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.47% | 1,357,864 |
| Nov 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.67% | 1,452,121 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.64% | 1,217,504 |
| Nov 12, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.67% | 1,924,561 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.76% | 1,395,628 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.78% | 1,522,280 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.84% | 1,870,850 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 842,174 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,086,570 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 701,075 |
| Nov 3, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.71% | 664,767 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 400,439 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,930,764 |
| Oct 29, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -4.35% | 1,470,124 |
| Oct 28, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.95% | 1,113,086 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -10.61% | 2,582,122 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 789,438 |
| 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 |