Lavras Gold Corp. (TSXV:LGC)
Canada · Delayed Price · Currency is CAD 3.850
+0.360 (10.32%)
At close: Jan 9, 2026
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.44 | 4.19 | 3.44 | 3.85 | 3.85 | 10.32% | 179,057 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.42 | 3.49 | 3.49 | -0.29% | 42,052 |
| Jan 7, 2026 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 1.89% | 105,513 |
| Jan 6, 2026 | 3.47 | 3.60 | 3.38 | 3.44 | 3.44 | -0.15% | 98,420 |
| Jan 5, 2026 | 3.46 | 3.58 | 3.42 | 3.44 | 3.44 | 1.18% | 186,091 |
| Jan 2, 2026 | 3.43 | 3.48 | 3.35 | 3.40 | 3.40 | -0.87% | 42,431 |
| Dec 31, 2025 | 3.33 | 3.45 | 3.33 | 3.43 | 3.43 | -1.72% | 67,575 |
| Dec 30, 2025 | 3.27 | 3.49 | 3.27 | 3.49 | 3.49 | 6.08% | 66,026 |
| Dec 29, 2025 | 3.35 | 3.35 | 3.11 | 3.29 | 3.29 | -0.30% | 42,236 |
| Dec 24, 2025 | 3.38 | 3.47 | 3.00 | 3.30 | 3.30 | -4.62% | 37,181 |
| Dec 23, 2025 | 3.39 | 3.46 | 3.33 | 3.46 | 3.46 | 0.58% | 69,633 |
| Dec 22, 2025 | 3.30 | 3.44 | 3.23 | 3.44 | 3.44 | 8.52% | 57,369 |
| Dec 19, 2025 | 3.24 | 3.35 | 3.16 | 3.17 | 3.17 | -3.06% | 63,955 |
| Dec 18, 2025 | 3.24 | 3.34 | 3.13 | 3.27 | 3.27 | 2.19% | 48,469 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.05 | 3.20 | 3.20 | -0.31% | 73,439 |
| Dec 16, 2025 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | -1.23% | 8,800 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 24,258 |
| Dec 12, 2025 | 3.18 | 3.30 | 3.10 | 3.30 | 3.30 | 8.55% | 17,489 |
| Dec 11, 2025 | 2.96 | 3.09 | 2.90 | 3.04 | 3.04 | 2.36% | 67,232 |
| Dec 10, 2025 | 3.10 | 3.25 | 2.95 | 2.97 | 2.97 | -7.19% | 33,171 |
| Dec 9, 2025 | 3.39 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 22,268 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.27 | 3.35 | 3.35 | -3.46% | 14,628 |
| Dec 5, 2025 | 3.38 | 3.47 | 3.33 | 3.47 | 3.47 | 2.97% | 23,700 |
| Dec 4, 2025 | 3.41 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 33,500 |
| Dec 3, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 2.68% | 13,530 |
| Dec 2, 2025 | 3.35 | 3.51 | 3.21 | 3.36 | 3.36 | - | 28,700 |
| Dec 1, 2025 | 3.45 | 3.52 | 3.32 | 3.36 | 3.36 | -4.55% | 76,553 |
| Nov 28, 2025 | 3.10 | 3.52 | 3.10 | 3.52 | 3.52 | 18.52% | 42,725 |
| Nov 27, 2025 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -1.00% | 4,050 |
| Nov 26, 2025 | 3.08 | 3.20 | 3.00 | 3.00 | 3.00 | - | 52,587 |
| Nov 25, 2025 | 2.81 | 3.00 | 2.77 | 3.00 | 3.00 | 7.14% | 79,753 |
| Nov 24, 2025 | 2.85 | 2.85 | 2.69 | 2.80 | 2.80 | 2.94% | 22,725 |
| Nov 21, 2025 | 2.75 | 2.98 | 2.72 | 2.72 | 2.72 | -1.09% | 5,483 |
| Nov 20, 2025 | 2.85 | 2.88 | 2.75 | 2.75 | 2.75 | -3.51% | 7,481 |
| Nov 19, 2025 | 2.78 | 2.85 | 2.78 | 2.85 | 2.85 | 2.15% | 5,974 |
| Nov 18, 2025 | 2.70 | 2.89 | 2.70 | 2.79 | 2.79 | 2.95% | 26,300 |
| Nov 17, 2025 | 2.89 | 3.05 | 2.64 | 2.71 | 2.71 | -3.56% | 50,301 |
| Nov 14, 2025 | 3.08 | 3.08 | 2.81 | 2.81 | 2.81 | -2.43% | 6,418 |
| Nov 13, 2025 | 3.25 | 3.25 | 2.88 | 2.88 | 2.88 | -10.28% | 58,460 |
| Nov 12, 2025 | 3.00 | 3.30 | 2.99 | 3.21 | 3.21 | 9.56% | 225,500 |
| Nov 11, 2025 | 2.59 | 2.93 | 2.59 | 2.93 | 2.93 | 18.15% | 43,342 |
| Nov 10, 2025 | 2.31 | 2.56 | 2.28 | 2.48 | 2.48 | 5.08% | 51,975 |
| Nov 7, 2025 | 2.30 | 2.40 | 2.30 | 2.36 | 2.36 | 3.51% | 67,315 |
| Nov 6, 2025 | 2.54 | 2.54 | 2.22 | 2.28 | 2.28 | -2.98% | 22,500 |
| Nov 5, 2025 | 2.61 | 2.75 | 2.35 | 2.35 | 2.35 | -10.31% | 67,311 |
| Nov 4, 2025 | 2.74 | 2.81 | 2.51 | 2.62 | 2.62 | -3.32% | 44,948 |
| Nov 3, 2025 | 2.95 | 3.07 | 2.71 | 2.71 | 2.71 | -8.45% | 53,700 |
| Oct 31, 2025 | 2.61 | 3.14 | 2.60 | 2.96 | 2.96 | 15.62% | 139,289 |
| Oct 30, 2025 | 2.46 | 2.75 | 2.36 | 2.56 | 2.56 | 7.56% | 92,453 |
| Oct 29, 2025 | 2.34 | 2.43 | 2.33 | 2.38 | 2.38 | -0.42% | 22,500 |