Lahontan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	657,127
Jun 11, 2026	0.33	0.36	0.32	0.36	0.36	10.77%	1,199,888
Jun 10, 2026	0.33	0.35	0.33	0.33	0.33	-4.41%	784,863
Jun 9, 2026	0.36	0.38	0.33	0.34	0.34	-1.45%	2,206,769
Jun 8, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	807,049
Jun 5, 2026	0.38	0.38	0.35	0.37	0.37	-4.52%	2,002,705
Jun 4, 2026	0.40	0.41	0.39	0.39	0.39	-	1,494,992
Jun 3, 2026	0.40	0.40	0.39	0.39	0.39	-3.13%	418,926
Jun 2, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	1,855,386
Jun 1, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	1,351,948
May 29, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	945,089
May 28, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	937,429
May 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	675,312
May 26, 2026	0.41	0.43	0.40	0.40	0.40	-4.82%	2,271,460
May 25, 2026	0.39	0.42	0.38	0.42	0.42	12.16%	1,936,975
May 22, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	804,533
May 21, 2026	0.37	0.39	0.37	0.38	0.38	1.33%	1,008,085
May 20, 2026	0.38	0.39	0.36	0.38	0.38	4.17%	646,388
May 19, 2026	0.39	0.40	0.36	0.36	0.36	-8.86%	1,463,244
May 15, 2026	0.41	0.41	0.39	0.40	0.40	-8.14%	2,871,537
May 14, 2026	0.38	0.43	0.36	0.43	0.43	13.16%	4,133,501
May 13, 2026	0.38	0.39	0.37	0.38	0.38	-	651,521
May 12, 2026	0.38	0.39	0.36	0.38	0.38	1.33%	1,164,269
May 11, 2026	0.38	0.40	0.37	0.38	0.38	-6.25%	1,603,871
May 8, 2026	0.40	0.41	0.38	0.40	0.40	5.26%	845,102
May 7, 2026	0.40	0.42	0.38	0.38	0.38	-	1,223,543
May 6, 2026	0.37	0.39	0.36	0.38	0.38	8.57%	1,147,715
May 5, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	570,699
May 4, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	919,995
May 1, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	397,439
Apr 30, 2026	0.36	0.37	0.35	0.36	0.36	3.60%	1,407,410
Apr 29, 2026	0.37	0.37	0.35	0.35	0.35	-7.33%	988,487
Apr 28, 2026	0.38	0.39	0.36	0.38	0.38	-3.85%	1,357,013
Apr 27, 2026	0.42	0.42	0.38	0.39	0.39	-6.02%	1,063,800
Apr 24, 2026	0.41	0.44	0.40	0.42	0.42	3.75%	3,304,868
Apr 23, 2026	0.42	0.43	0.39	0.40	0.40	-5.88%	1,108,351
Apr 22, 2026	0.42	0.44	0.41	0.43	0.43	3.66%	772,987
Apr 21, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	1,907,134
Apr 20, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,244,149
Apr 17, 2026	0.40	0.44	0.39	0.44	0.44	14.29%	2,265,132
Apr 16, 2026	0.40	0.42	0.38	0.39	0.39	-3.75%	1,197,508
Apr 15, 2026	0.39	0.40	0.38	0.40	0.40	6.67%	941,984
Apr 14, 2026	0.39	0.40	0.37	0.38	0.38	-2.60%	1,350,270
Apr 13, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	711,365
Apr 10, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	615,643
Apr 9, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	800,958
Apr 8, 2026	0.37	0.38	0.35	0.35	0.35	2.94%	1,586,871
Apr 7, 2026	0.35	0.35	0.33	0.34	0.34	-	999,383
Apr 6, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	483,774
Apr 2, 2026	0.33	0.37	0.33	0.35	0.35	-6.67%	1,152,762