Lahontan Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.415	0.415	0.380	0.390	0.390	1,063,800
2026-04-24	0.405	0.435	0.395	0.415	0.415	3,304,868
2026-04-23	0.415	0.425	0.390	0.400	0.400	1,108,351
2026-04-22	0.415	0.440	0.413	0.425	0.425	772,987
2026-04-21	0.425	0.430	0.395	0.410	0.410	1,907,134
2026-04-20	0.435	0.438	0.415	0.430	0.430	1,244,149
2026-04-17	0.400	0.440	0.390	0.440	0.440	2,265,132
2026-04-16	0.400	0.415	0.380	0.385	0.385	1,197,508
2026-04-15	0.390	0.400	0.375	0.400	0.400	941,984
2026-04-14	0.390	0.400	0.370	0.375	0.375	1,350,270
2026-04-13	0.355	0.390	0.355	0.385	0.385	711,365
2026-04-10	0.360	0.370	0.360	0.360	0.360	615,643
2026-04-09	0.345	0.375	0.345	0.370	0.370	800,958
2026-04-08	0.370	0.375	0.345	0.350	0.350	1,586,871
2026-04-07	0.345	0.345	0.325	0.340	0.340	999,383
2026-04-06	0.350	0.355	0.340	0.340	0.340	483,774
2026-04-02	0.330	0.370	0.330	0.350	0.350	1,152,762
2026-04-01	0.380	0.390	0.365	0.375	0.375	1,077,701
2026-03-31	0.345	0.370	0.345	0.360	0.360	1,454,196
2026-03-30	0.350	0.350	0.335	0.345	0.345	684,998
2026-03-27	0.320	0.365	0.320	0.340	0.340	1,600,294
2026-03-26	0.350	0.365	0.320	0.325	0.325	1,618,741
2026-03-25	0.380	0.385	0.350	0.365	0.365	1,771,614
2026-03-24	0.335	0.370	0.330	0.358	0.358	1,517,326
2026-03-23	0.320	0.355	0.310	0.340	0.340	2,169,674
2026-03-20	0.345	0.350	0.305	0.320	0.320	1,980,509
2026-03-19	0.310	0.350	0.290	0.340	0.340	4,574,652
2026-03-18	0.330	0.360	0.320	0.340	0.340	2,415,237
2026-03-17	0.395	0.395	0.340	0.345	0.345	1,252,502
2026-03-16	0.370	0.385	0.340	0.360	0.360	2,939,118
2026-03-13	0.410	0.410	0.370	0.380	0.380	3,008,094
2026-03-12	0.455	0.460	0.400	0.423	0.423	3,349,583
2026-03-11	0.475	0.495	0.455	0.465	0.465	2,136,678
2026-03-10	0.420	0.520	0.420	0.485	0.485	4,245,732
2026-03-09	0.420	0.440	0.395	0.400	0.400	2,645,909
2026-03-06	0.385	0.445	0.380	0.425	0.425	2,985,858
2026-03-05	0.410	0.410	0.370	0.395	0.395	1,340,839
2026-03-04	0.430	0.460	0.395	0.405	0.405	1,968,382
2026-03-03	0.440	0.445	0.390	0.430	0.430	3,116,351
2026-03-02	0.480	0.495	0.435	0.480	0.480	4,514,837
2026-02-27	0.430	0.490	0.425	0.455	0.455	4,989,817
2026-02-26	0.435	0.435	0.395	0.415	0.415	4,627,430
2026-02-25	0.370	0.460	0.368	0.455	0.455	5,927,269
2026-02-24	0.370	0.375	0.350	0.365	0.365	2,891,757
2026-02-23	0.350	0.395	0.340	0.375	0.375	5,261,798
2026-02-20	0.265	0.325	0.255	0.325	0.325	3,300,571
2026-02-19	0.260	0.260	0.250	0.255	0.255	758,371
2026-02-18	0.250	0.265	0.250	0.265	0.265	782,569
2026-02-17	0.255	0.255	0.235	0.243	0.243	2,363,312
2026-02-13	0.260	0.290	0.250	0.250	0.250	1,790,230
2026-02-12	0.305	0.305	0.260	0.275	0.275	3,325,724
2026-02-11	0.310	0.325	0.295	0.310	0.310	2,821,219
2026-02-10	0.315	0.335	0.300	0.310	0.310	3,198,973
2026-02-09	0.265	0.310	0.265	0.310	0.310	3,732,805
2026-02-06	0.225	0.265	0.225	0.260	0.260	1,425,236
2026-02-05	0.245	0.248	0.220	0.225	0.225	1,743,983
2026-02-04	0.270	0.270	0.240	0.250	0.250	1,788,536
2026-02-03	0.245	0.265	0.235	0.265	0.265	1,991,254
2026-02-02	0.220	0.225	0.215	0.225	0.225	738,867
2026-01-30	0.220	0.235	0.205	0.210	0.210	2,813,673

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.