Lahontan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.29	0.29	0.28	0.29	0.29	7.41%	570,131
Nov 6, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	575,328
Nov 5, 2026	0.28	0.29	0.25	0.28	0.28	-	1,468,744
Nov 4, 2026	0.27	0.28	0.26	0.28	0.28	10.00%	483,340
Nov 3, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	683,649
Nov 2, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	741,358
Oct 30, 2026	0.28	0.28	0.25	0.27	0.27	-5.26%	1,554,597
Oct 29, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	703,970
Oct 28, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	603,156
Oct 27, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	549,628
Oct 26, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	325,209
Oct 23, 2026	0.30	0.30	0.29	0.30	0.30	-	163,483
Oct 22, 2026	0.32	0.32	0.29	0.30	0.30	-9.09%	904,550
Oct 21, 2026	0.34	0.34	0.32	0.33	0.33	1.54%	311,325
Oct 20, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	519,692
Oct 19, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	713,986
Oct 16, 2026	0.36	0.36	0.34	0.36	0.36	2.90%	524,480
Oct 15, 2026	0.38	0.38	0.34	0.35	0.35	-	933,839
Oct 14, 2026	0.40	0.40	0.34	0.35	0.35	-11.54%	2,761,817
Oct 13, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	722,904
Oct 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	916,805
Oct 8, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	715,444
Oct 7, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	946,667
Oct 6, 2026	0.40	0.43	0.39	0.41	0.41	2.50%	3,047,892
Oct 5, 2026	0.40	0.41	0.39	0.40	0.40	-	988,992
Oct 2, 2026	0.39	0.41	0.39	0.40	0.40	6.67%	877,409
Oct 1, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	532,845
Sep 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	924,702
Sep 29, 2026	0.40	0.40	0.38	0.40	0.40	2.60%	366,863
Sep 28, 2026	0.38	0.40	0.37	0.39	0.39	-	1,904,969
Sep 25, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	899,783
Sep 24, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	559,800
Sep 23, 2026	0.40	0.40	0.38	0.39	0.39	-4.88%	727,353
Sep 22, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	603,563
Sep 21, 2026	0.39	0.41	0.38	0.40	0.40	2.60%	1,190,605
Sep 18, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	705,319
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	681,861
Sep 16, 2026	0.37	0.38	0.35	0.37	0.37	-1.35%	503,914
Sep 15, 2026	0.37	0.37	0.35	0.37	0.37	-	623,424
Sep 14, 2026	0.37	0.38	0.36	0.37	0.37	-1.99%	627,144
Sep 11, 2026	0.39	0.40	0.37	0.38	0.38	-3.21%	303,588
Sep 10, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	419,100
Sep 9, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	402,737
Sep 8, 2026	0.40	0.42	0.40	0.40	0.40	1.27%	1,017,408
Sep 4, 2026	0.39	0.40	0.39	0.40	0.40	-	411,772
Sep 3, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	288,972
Sep 2, 2026	0.39	0.40	0.38	0.39	0.39	4.00%	472,041
Sep 1, 2026	0.39	0.39	0.37	0.38	0.38	-6.25%	650,681
Aug 31, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	424,844
Aug 28, 2026	0.42	0.43	0.39	0.39	0.39	-7.14%	1,747,548