Lavras Gold Corp. (TSXV:LGC)
2.250
+0.070 (3.21%)
Oct 23, 2025, 3:54 PM EDT
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.15 | 2.30 | 2.12 | 2.25 | 2.25 | 3.21% | 49,537 |
| Oct 22, 2025 | 2.20 | 2.28 | 2.15 | 2.18 | 2.18 | -3.54% | 28,888 |
| Oct 21, 2025 | 2.43 | 2.52 | 2.23 | 2.26 | 2.26 | -10.32% | 61,026 |
| Oct 20, 2025 | 2.59 | 2.59 | 2.39 | 2.52 | 2.52 | - | 42,250 |
| Oct 17, 2025 | 2.45 | 2.52 | 2.36 | 2.52 | 2.52 | 2.86% | 96,449 |
| Oct 16, 2025 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | - | 126,060 |
| Oct 15, 2025 | 2.44 | 2.45 | 2.32 | 2.45 | 2.45 | - | 38,574 |
| Oct 14, 2025 | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | 6.99% | 36,495 |
| Oct 10, 2025 | 2.27 | 2.30 | 2.25 | 2.29 | 2.29 | 1.33% | 7,863 |
| Oct 9, 2025 | 2.26 | 2.34 | 2.22 | 2.26 | 2.26 | -3.83% | 47,293 |
| Oct 8, 2025 | 2.33 | 2.35 | 2.23 | 2.35 | 2.35 | 2.17% | 48,599 |
| Oct 7, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.60% | 32,200 |
| Oct 6, 2025 | 2.11 | 2.25 | 2.11 | 2.22 | 2.22 | 5.71% | 97,850 |
| Oct 3, 2025 | 2.19 | 2.31 | 2.10 | 2.10 | 2.10 | -2.78% | 40,660 |
| Oct 2, 2025 | 2.14 | 2.18 | 2.11 | 2.16 | 2.16 | 0.47% | 68,253 |
| Oct 1, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3.37% | 81,064 |
| 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 |