Lighthouse Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.015	0.015	0.015	0.015	0.015	21,000
2023-12-04	0.015	0.015	0.015	0.015	0.015	709,000
2023-12-01	0.015	0.015	0.015	0.015	0.015	0
2023-11-30	0.020	0.020	0.015	0.015	0.015	540,000
2023-11-29	0.025	0.025	0.025	0.025	0.025	38,000
2023-11-28	0.015	0.020	0.015	0.020	0.020	92,900
2023-11-27	0.020	0.020	0.020	0.020	0.020	233,000
2023-11-24	0.020	0.020	0.020	0.020	0.020	1,000
2023-11-23	0.020	0.020	0.020	0.020	0.020	0
2023-11-22	0.020	0.020	0.020	0.020	0.020	317,000
2023-11-21	0.025	0.025	0.020	0.025	0.025	300,500
2023-11-20	0.025	0.030	0.025	0.030	0.030	79,858
2023-11-17	0.035	0.035	0.030	0.030	0.030	55,000
2023-11-16	0.040	0.040	0.040	0.040	0.040	0
2023-11-15	0.040	0.040	0.040	0.040	0.040	0
2023-11-14	0.040	0.040	0.040	0.040	0.040	0
2023-11-13	0.040	0.040	0.040	0.040	0.040	20,000
2023-11-10	0.040	0.040	0.040	0.040	0.040	26,000
2023-11-09	0.040	0.040	0.040	0.040	0.040	20,000
2023-11-08	0.035	0.040	0.030	0.030	0.030	372,000
2023-11-07	0.025	0.025	0.025	0.025	0.025	0
2023-11-06	0.025	0.025	0.025	0.025	0.025	37,000
2023-11-03	0.030	0.030	0.030	0.030	0.030	0
2023-11-02	0.030	0.030	0.030	0.030	0.030	5,000
2023-11-01	0.025	0.025	0.025	0.025	0.025	150,000
2023-10-31	0.030	0.030	0.025	0.025	0.025	50,000
2023-10-30	0.025	0.025	0.025	0.025	0.025	46,000
2023-10-27	0.025	0.025	0.025	0.025	0.025	286,000
2023-10-26	0.020	0.020	0.020	0.020	0.020	85,000
2023-10-25	0.020	0.020	0.020	0.020	0.020	295,000
2023-10-24	0.020	0.020	0.020	0.020	0.020	70,505
2023-10-23	0.020	0.020	0.020	0.020	0.020	0
2023-10-20	0.020	0.020	0.020	0.020	0.020	0
2023-10-19	0.020	0.020	0.020	0.020	0.020	0
2023-10-18	0.020	0.020	0.020	0.020	0.020	29,000
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.020	0.020	0.020	0.020	0.020	0
2023-10-13	0.020	0.020	0.020	0.020	0.020	73,000
2023-10-12	0.020	0.020	0.020	0.020	0.020	0
2023-10-11	0.020	0.020	0.020	0.020	0.020	120,000
2023-10-10	0.020	0.020	0.020	0.020	0.020	316,000
2023-10-06	0.025	0.025	0.025	0.025	0.025	0
2023-10-05	0.020	0.025	0.020	0.025	0.025	602,000
2023-10-04	0.025	0.025	0.025	0.025	0.025	139,000
2023-10-03	0.025	0.025	0.025	0.025	0.025	20,000
2023-10-02	0.030	0.030	0.030	0.030	0.030	0
2023-09-29	0.030	0.030	0.030	0.030	0.030	3,000
2023-09-28	0.030	0.030	0.030	0.030	0.030	10,000
2023-09-27	0.030	0.030	0.030	0.030	0.030	11,500
2023-09-26	0.030	0.030	0.030	0.030	0.030	86,000
2023-09-25	0.025	0.025	0.020	0.020	0.020	83,500
2023-09-22	0.025	0.025	0.025	0.025	0.025	0
2023-09-21	0.025	0.025	0.025	0.025	0.025	0
2023-09-20	0.025	0.025	0.025	0.025	0.025	0
2023-09-19	0.025	0.025	0.025	0.025	0.025	0
2023-09-18	0.025	0.025	0.025	0.025	0.025	0
2023-09-15	0.025	0.025	0.025	0.025	0.025	120,000
2023-09-14	0.025	0.025	0.025	0.025	0.025	0
2023-09-13	0.025	0.025	0.025	0.025	0.025	26,000
2023-09-12	0.025	0.025	0.025	0.025	0.025	100,000

← NewerPage 13 of 21 · 1,255 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.