Lavras Gold Corp. (TSXV:LGC)
Canada · Delayed Price · Currency is CAD 3.530
-0.250 (-6.61%)
Sep 21, 2026, 3:58 PM EST
Lavras Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.77 | 3.77 | 3.34 | 3.53 | - | -6.61% | 18,100 |
| Sep 18, 2026 | 3.60 | 3.78 | 3.57 | 3.78 | 3.78 | 6.78% | 5,078 |
| Sep 17, 2026 | 3.51 | 3.63 | 3.50 | 3.54 | 3.54 | 1.43% | 3,288 |
| Sep 16, 2026 | 3.69 | 3.70 | 3.33 | 3.49 | 3.49 | -4.64% | 58,740 |
| Sep 15, 2026 | 3.89 | 3.89 | 3.62 | 3.66 | 3.66 | -5.43% | 21,387 |
| Sep 14, 2026 | 3.47 | 3.90 | 3.29 | 3.87 | 3.87 | 13.16% | 58,446 |
| Sep 11, 2026 | 3.46 | 3.48 | 3.25 | 3.42 | 3.42 | 0.59% | 30,841 |
| Sep 10, 2026 | 3.48 | 3.57 | 3.40 | 3.40 | 3.40 | -2.30% | 10,755 |
| Sep 9, 2026 | 3.61 | 3.61 | 3.48 | 3.48 | 3.48 | -3.33% | 20,786 |
| Sep 8, 2026 | 3.55 | 3.73 | 3.55 | 3.60 | 3.60 | 1.12% | 12,895 |
| Sep 4, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -1.11% | 6,553 |
| Sep 3, 2026 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -3.23% | 7,414 |
| Sep 2, 2026 | 3.61 | 3.80 | 3.61 | 3.72 | 3.72 | 2.48% | 5,800 |
| Sep 1, 2026 | 3.68 | 3.71 | 3.63 | 3.63 | 3.63 | -1.63% | 14,010 |
| Aug 31, 2026 | 3.66 | 3.69 | 3.60 | 3.69 | 3.69 | 2.22% | 5,000 |
| Aug 28, 2026 | 3.89 | 3.89 | 3.61 | 3.61 | 3.61 | -2.43% | 20,822 |
| Aug 27, 2026 | 3.66 | 3.77 | 3.62 | 3.70 | 3.70 | -2.89% | 17,817 |
| Aug 26, 2026 | 3.83 | 3.89 | 3.67 | 3.81 | 3.81 | -1.04% | 57,108 |
| Aug 25, 2026 | 3.52 | 3.90 | 3.52 | 3.85 | 3.85 | 1.58% | 63,566 |
| Aug 24, 2026 | 3.47 | 3.95 | 3.25 | 3.79 | 3.79 | 18.81% | 239,256 |
| Aug 21, 2026 | 2.99 | 3.40 | 2.99 | 3.19 | 3.19 | 10.00% | 68,004 |
| Aug 20, 2026 | 3.02 | 3.23 | 2.75 | 2.90 | 2.90 | 5.07% | 18,975 |
| Aug 19, 2026 | 3.24 | 3.33 | 2.76 | 2.76 | 2.76 | -15.85% | 13,060 |
| Aug 18, 2026 | 3.25 | 3.30 | 2.99 | 3.28 | 3.28 | -1.80% | 45,064 |
| Aug 17, 2026 | 3.17 | 3.41 | 3.10 | 3.34 | 3.34 | 6.71% | 43,934 |
| Aug 14, 2026 | 2.87 | 3.14 | 2.87 | 3.13 | 3.13 | 9.82% | 106,706 |
| Aug 13, 2026 | 2.80 | 2.90 | 2.77 | 2.85 | 2.85 | 1.06% | 42,351 |
| Aug 12, 2026 | 2.64 | 3.05 | 2.64 | 2.82 | 2.82 | 6.42% | 119,531 |
| Aug 11, 2026 | 2.42 | 2.68 | 2.40 | 2.65 | 2.65 | 9.05% | 41,034 |
| Aug 10, 2026 | 2.15 | 2.49 | 2.14 | 2.43 | 2.43 | 13.55% | 44,454 |
| Aug 7, 2026 | 2.13 | 2.21 | 2.13 | 2.14 | 2.14 | 2.39% | 20,025 |
| Aug 6, 2026 | 1.90 | 2.09 | 1.90 | 2.09 | 2.09 | 12.97% | 27,700 |
| Aug 5, 2026 | 1.86 | 1.95 | 1.85 | 1.85 | 1.85 | - | 254,873 |
| Aug 4, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 49,670 |
| Jul 31, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 2,200 |
| Jul 30, 2026 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 30,500 |
| Jul 29, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 1.09% | 21,700 |
| Jul 28, 2026 | 1.83 | 1.89 | 1.82 | 1.83 | 1.83 | 1.67% | 27,400 |
| Jul 27, 2026 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 19,288 |
| Jul 24, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 18,216 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 19,200 |
| Jul 22, 2026 | 1.92 | 1.99 | 1.84 | 1.86 | 1.86 | -2.11% | 58,370 |
| Jul 21, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -0.52% | 17,201 |
| Jul 20, 2026 | 1.86 | 1.96 | 1.86 | 1.91 | 1.91 | 3.80% | 21,225 |
| Jul 17, 2026 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 9,410 |
| Jul 16, 2026 | 1.99 | 2.01 | 1.86 | 1.87 | 1.87 | -5.08% | 13,400 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 2,900 |
| Jul 14, 2026 | 2.02 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 23,301 |
| Jul 13, 2026 | 2.09 | 2.10 | 1.99 | 2.00 | 2.00 | -3.85% | 6,528 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.00 | 2.08 | 2.08 | - | 25,500 |