Lavras Gold Corp. (TSXV:LGC)
Canada · Delayed Price · Currency is CAD 1.990
-0.090 (-4.33%)
At close: Mar 20, 2026
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.02 | 2.29 | 1.93 | 1.99 | 1.99 | -4.33% | 86,550 |
| Mar 19, 2026 | 2.27 | 2.27 | 2.02 | 2.08 | 2.08 | -11.11% | 110,786 |
| Mar 18, 2026 | 2.48 | 2.50 | 2.29 | 2.34 | 2.34 | -6.40% | 61,451 |
| Mar 17, 2026 | 2.54 | 2.60 | 2.49 | 2.50 | 2.50 | -2.72% | 16,984 |
| Mar 16, 2026 | 2.68 | 2.68 | 2.46 | 2.57 | 2.57 | -3.75% | 96,293 |
| Mar 13, 2026 | 2.73 | 2.76 | 2.67 | 2.67 | 2.67 | -5.32% | 31,039 |
| Mar 12, 2026 | 2.86 | 2.87 | 2.80 | 2.82 | 2.82 | -1.74% | 8,740 |
| Mar 11, 2026 | 3.01 | 3.01 | 2.80 | 2.87 | 2.87 | -4.33% | 29,687 |
| Mar 10, 2026 | 2.90 | 3.09 | 2.90 | 3.00 | 3.00 | 2.04% | 57,746 |
| Mar 9, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 2.44% | 27,940 |
| Mar 6, 2026 | 2.65 | 2.94 | 2.64 | 2.87 | 2.87 | 7.09% | 80,041 |
| Mar 5, 2026 | 2.79 | 2.80 | 2.63 | 2.68 | 2.68 | -0.74% | 38,256 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -4.59% | 37,361 |
| Mar 3, 2026 | 2.96 | 2.96 | 2.76 | 2.83 | 2.83 | -6.60% | 47,399 |
| Mar 2, 2026 | 3.00 | 3.11 | 2.90 | 3.03 | 3.03 | 0.33% | 125,872 |
| Feb 27, 2026 | 2.93 | 3.03 | 2.91 | 3.02 | 3.02 | 2.72% | 104,778 |
| Feb 26, 2026 | 2.95 | 2.97 | 2.80 | 2.94 | 2.94 | -0.68% | 85,274 |
| Feb 25, 2026 | 3.06 | 3.15 | 2.92 | 2.96 | 2.96 | -1.82% | 80,550 |
| Feb 24, 2026 | 2.80 | 3.16 | 2.80 | 3.02 | 3.02 | 7.68% | 338,185 |
| Feb 23, 2026 | 2.75 | 2.84 | 2.73 | 2.80 | 2.80 | 2.19% | 84,365 |
| Feb 20, 2026 | 2.62 | 2.79 | 2.55 | 2.74 | 2.74 | 0.37% | 73,574 |
| Feb 19, 2026 | 2.63 | 2.75 | 2.53 | 2.73 | 2.73 | 3.41% | 87,507 |
| Feb 18, 2026 | 2.72 | 2.72 | 2.56 | 2.64 | 2.64 | -2.22% | 61,852 |
| Feb 17, 2026 | 2.79 | 2.79 | 2.52 | 2.70 | 2.70 | -4.26% | 75,164 |
| Feb 13, 2026 | 2.70 | 2.93 | 2.70 | 2.82 | 2.82 | 0.36% | 61,696 |
| Feb 12, 2026 | 2.87 | 2.98 | 2.78 | 2.81 | 2.81 | -1.40% | 43,407 |
| Feb 11, 2026 | 2.84 | 2.99 | 2.78 | 2.85 | 2.85 | 0.35% | 56,134 |
| Feb 10, 2026 | 2.95 | 3.00 | 2.76 | 2.84 | 2.84 | -3.40% | 56,702 |
| Feb 9, 2026 | 3.19 | 3.19 | 2.87 | 2.94 | 2.94 | -1.01% | 44,183 |
| Feb 6, 2026 | 2.97 | 2.98 | 2.75 | 2.97 | 2.97 | 0.34% | 60,763 |
| Feb 5, 2026 | 2.81 | 2.96 | 2.71 | 2.96 | 2.96 | -1.00% | 55,400 |
| Feb 4, 2026 | 3.01 | 3.02 | 2.72 | 2.99 | 2.99 | -0.99% | 124,235 |
| Feb 3, 2026 | 3.01 | 3.09 | 2.81 | 3.02 | 3.02 | 2.03% | 79,748 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.95 | 2.96 | 2.96 | -3.58% | 130,689 |
| Jan 30, 2026 | 3.15 | 3.18 | 3.00 | 3.07 | 3.07 | -6.40% | 234,358 |
| Jan 29, 2026 | 3.35 | 3.40 | 3.25 | 3.28 | 3.28 | -2.67% | 104,572 |
| Jan 28, 2026 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | 1.81% | 65,111 |
| Jan 27, 2026 | 3.38 | 3.43 | 3.28 | 3.31 | 3.31 | -0.30% | 94,102 |
| Jan 26, 2026 | 3.40 | 3.49 | 3.32 | 3.32 | 3.32 | -2.35% | 198,018 |
| Jan 23, 2026 | 3.45 | 3.46 | 3.40 | 3.40 | 3.40 | - | 153,927 |
| Jan 22, 2026 | 3.40 | 3.60 | 3.36 | 3.40 | 3.40 | -11.23% | 805,873 |
| Jan 21, 2026 | 3.80 | 3.88 | 3.79 | 3.83 | 3.83 | - | 31,022 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -4.01% | 57,018 |
| Jan 19, 2026 | 4.01 | 4.22 | 3.97 | 3.99 | 3.99 | 5.28% | 19,984 |
| Jan 16, 2026 | 3.90 | 3.96 | 3.61 | 3.79 | 3.79 | -3.56% | 80,798 |
| Jan 15, 2026 | 4.15 | 4.21 | 3.93 | 3.93 | 3.93 | -5.30% | 87,340 |
| Jan 14, 2026 | 4.05 | 4.30 | 4.05 | 4.15 | 4.15 | 2.85% | 87,450 |
| Jan 13, 2026 | 3.85 | 4.11 | 3.85 | 4.04 | 4.04 | 3.46% | 65,934 |
| Jan 12, 2026 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | 1.30% | 72,320 |
| Jan 9, 2026 | 3.44 | 4.19 | 3.44 | 3.85 | 3.85 | 10.32% | 179,057 |