Lavras Gold Corp. (TSXV:LGC)
2.150
+0.070 (3.37%)
Oct 1, 2025, 3:59 PM EDT
Lavras Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -0.48% | 56,451 |
Sep 29, 2025 | 2.09 | 2.17 | 2.08 | 2.09 | 2.09 | - | 136,513 |
Sep 26, 2025 | 2.05 | 2.16 | 2.05 | 2.09 | 2.09 | - | 140,957 |
Sep 25, 2025 | 2.16 | 2.17 | 2.09 | 2.09 | 2.09 | -3.24% | 35,667 |
Sep 24, 2025 | 2.12 | 2.28 | 2.12 | 2.16 | 2.16 | -0.92% | 44,076 |
Sep 23, 2025 | 2.17 | 2.22 | 2.15 | 2.18 | 2.18 | 1.40% | 15,262 |
Sep 22, 2025 | 2.18 | 2.19 | 2.11 | 2.15 | 2.15 | 2.38% | 35,911 |
Sep 19, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -2.33% | 36,200 |
Sep 18, 2025 | 2.20 | 2.23 | 2.04 | 2.15 | 2.15 | -4.02% | 45,411 |
Sep 17, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 5,100 |
Sep 16, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 81,625 |
Sep 15, 2025 | 2.33 | 2.33 | 2.22 | 2.26 | 2.26 | -3.42% | 49,800 |
Sep 12, 2025 | 2.37 | 2.40 | 2.33 | 2.34 | 2.34 | 0.43% | 52,411 |
Sep 11, 2025 | 2.43 | 2.45 | 2.33 | 2.33 | 2.33 | -3.72% | 81,825 |
Sep 10, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -0.82% | 8,653 |
Sep 9, 2025 | 2.49 | 2.50 | 2.42 | 2.44 | 2.44 | -1.21% | 33,637 |
Sep 8, 2025 | 2.43 | 2.47 | 2.38 | 2.47 | 2.47 | 2.07% | 115,288 |
Sep 5, 2025 | 2.29 | 2.42 | 2.29 | 2.42 | 2.42 | 5.22% | 4,300 |
Sep 4, 2025 | 2.20 | 2.35 | 2.20 | 2.30 | 2.30 | -2.95% | 17,100 |
Sep 3, 2025 | 2.30 | 2.37 | 2.24 | 2.37 | 2.37 | 3.04% | 11,154 |
Sep 2, 2025 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | 1.77% | 27,687 |
Aug 29, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 37,673 |
Aug 28, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 3.23% | 27,500 |
Aug 27, 2025 | 2.20 | 2.20 | 2.11 | 2.17 | 2.17 | -2.25% | 67,043 |
Aug 26, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 2,500 |
Aug 25, 2025 | 2.21 | 2.21 | 2.13 | 2.20 | 2.20 | -0.45% | 16,791 |
Aug 22, 2025 | 2.21 | 2.21 | 2.15 | 2.21 | 2.21 | - | 10,910 |
Aug 21, 2025 | 2.14 | 2.21 | 2.13 | 2.21 | 2.21 | 3.76% | 12,890 |
Aug 20, 2025 | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -0.93% | 2,385 |
Aug 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | 1,800 |
Aug 18, 2025 | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 11,181 |
Aug 15, 2025 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -4.42% | 24,925 |
Aug 14, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 2.26% | 5,284 |
Aug 13, 2025 | 2.13 | 2.21 | 2.10 | 2.21 | 2.21 | 2.31% | 61,595 |
Aug 12, 2025 | 2.14 | 2.16 | 2.11 | 2.16 | 2.16 | 2.37% | 14,285 |
Aug 11, 2025 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -2.31% | 6,272 |
Aug 8, 2025 | 2.19 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 4,330 |
Aug 7, 2025 | 2.13 | 2.25 | 2.13 | 2.20 | 2.20 | 3.77% | 6,925 |
Aug 6, 2025 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -7.02% | 7,729 |
Aug 5, 2025 | 2.21 | 2.30 | 2.18 | 2.28 | 2.28 | 4.59% | 38,580 |
Aug 1, 2025 | 2.32 | 2.33 | 2.18 | 2.18 | 2.18 | -5.22% | 12,774 |
Jul 31, 2025 | 2.29 | 2.33 | 2.24 | 2.30 | 2.30 | 0.88% | 5,070 |
Jul 30, 2025 | 2.24 | 2.30 | 2.20 | 2.28 | 2.28 | 0.44% | 3,829 |
Jul 29, 2025 | 2.20 | 2.28 | 2.20 | 2.27 | 2.27 | 0.89% | 13,329 |
Jul 28, 2025 | 2.33 | 2.33 | 2.20 | 2.25 | 2.25 | -3.43% | 15,529 |
Jul 25, 2025 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | -1.27% | 2,100 |
Jul 24, 2025 | 2.37 | 2.37 | 2.23 | 2.36 | 2.36 | -1.26% | 18,160 |
Jul 23, 2025 | 2.30 | 2.39 | 2.29 | 2.39 | 2.39 | 3.91% | 4,200 |
Jul 22, 2025 | 2.27 | 2.30 | 2.20 | 2.30 | 2.30 | 3.14% | 34,096 |
Jul 21, 2025 | 2.12 | 2.24 | 2.08 | 2.23 | 2.23 | 6.19% | 41,249 |