Lahontan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.38	0.39	0.37	0.38	0.38	4.17%	1,077,701
Mar 31, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	1,454,196
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	684,998
Mar 27, 2026	0.32	0.37	0.32	0.34	0.34	4.62%	1,600,294
Mar 26, 2026	0.35	0.37	0.32	0.33	0.33	-10.96%	1,618,741
Mar 25, 2026	0.38	0.39	0.35	0.37	0.37	2.10%	1,771,614
Mar 24, 2026	0.34	0.37	0.33	0.36	0.36	5.15%	1,517,326
Mar 23, 2026	0.32	0.36	0.31	0.34	0.34	6.25%	2,169,674
Mar 20, 2026	0.35	0.35	0.31	0.32	0.32	-5.88%	1,980,509
Mar 19, 2026	0.31	0.35	0.29	0.34	0.34	-	4,574,652
Mar 18, 2026	0.33	0.36	0.32	0.34	0.34	-1.45%	2,415,237
Mar 17, 2026	0.40	0.40	0.34	0.35	0.35	-4.17%	1,252,502
Mar 16, 2026	0.37	0.39	0.34	0.36	0.36	-5.26%	2,939,118
Mar 13, 2026	0.41	0.41	0.37	0.38	0.38	-10.06%	3,008,094
Mar 12, 2026	0.46	0.46	0.40	0.42	0.42	-9.14%	3,349,583