Lahontan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	875,971
Aug 18, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	250,213
Aug 17, 2026	0.36	0.39	0.36	0.38	0.38	7.14%	788,805
Aug 14, 2026	0.37	0.38	0.35	0.35	0.35	-1.41%	429,940
Aug 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	470,916
Aug 12, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	714,108
Aug 11, 2026	0.39	0.40	0.37	0.38	0.38	-3.80%	792,465
Aug 10, 2026	0.35	0.40	0.35	0.40	0.40	12.06%	2,249,714
Aug 7, 2026	0.36	0.37	0.35	0.35	0.35	3.68%	477,936
Aug 6, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	920,305
Aug 5, 2026	0.35	0.36	0.35	0.35	0.35	4.55%	1,328,310
Aug 4, 2026	0.34	0.35	0.33	0.33	0.33	1.54%	680,037
Jul 31, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	536,395
Jul 30, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	197,163
Jul 29, 2026	0.35	0.35	0.33	0.34	0.34	-	499,771
Jul 28, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	186,706
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	434,128
Jul 24, 2026	0.35	0.36	0.35	0.35	0.35	-	151,431
Jul 23, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	473,567
Jul 22, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	718,498
Jul 21, 2026	0.35	0.38	0.34	0.38	0.38	11.76%	533,248
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	225,627
Jul 17, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	579,698
Jul 16, 2026	0.36	0.36	0.34	0.34	0.34	-8.22%	274,317
Jul 15, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	287,700
Jul 14, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	209,277
Jul 13, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	218,788
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	172,645
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	155,691
Jul 8, 2026	0.36	0.36	0.35	0.35	0.35	-3.45%	351,100
Jul 7, 2026	0.37	0.37	0.36	0.36	0.36	-3.33%	204,979
Jul 6, 2026	0.38	0.39	0.37	0.38	0.38	0.67%	243,084
Jul 3, 2026	0.37	0.38	0.37	0.37	0.37	3.47%	280,528
Jul 2, 2026	0.39	0.39	0.35	0.36	0.36	1.41%	545,252
Jun 30, 2026	0.35	0.37	0.34	0.36	0.36	4.41%	822,761
Jun 29, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	1,625,752
Jun 26, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	475,710
Jun 25, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	533,673
Jun 24, 2026	0.33	0.34	0.32	0.33	0.33	-2.99%	1,119,046
Jun 23, 2026	0.35	0.37	0.33	0.34	0.34	-5.63%	1,087,613
Jun 22, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	350,804
Jun 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.04%	395,117
Jun 18, 2026	0.39	0.40	0.36	0.37	0.37	-4.55%	935,792
Jun 17, 2026	0.40	0.42	0.38	0.39	0.39	-6.10%	1,182,601
Jun 16, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,369,485
Jun 15, 2026	0.40	0.43	0.40	0.42	0.42	9.09%	3,125,681
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