Lighthouse Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.270	0.270	0.270	0.270	0.270	0
2022-01-07	0.245	0.270	0.230	0.270	0.270	68,500
2022-01-06	0.250	0.250	0.250	0.250	0.250	4,000
2022-01-05	0.250	0.250	0.250	0.250	0.250	0
2022-01-04	0.250	0.250	0.250	0.250	0.250	0
2021-12-31	0.260	0.260	0.250	0.250	0.250	40,000
2021-12-30	0.270	0.270	0.270	0.270	0.270	0
2021-12-29	0.270	0.270	0.270	0.270	0.270	4,000
2021-12-24	0.270	0.270	0.270	0.270	0.270	2,000
2021-12-23	0.265	0.270	0.265	0.270	0.270	27,000
2021-12-22	0.250	0.250	0.250	0.250	0.250	0
2021-12-21	0.250	0.250	0.250	0.250	0.250	0
2021-12-20	0.250	0.250	0.250	0.250	0.250	0
2021-12-17	0.260	0.260	0.250	0.250	0.250	15,767
2021-12-16	0.280	0.280	0.280	0.280	0.280	0
2021-12-15	0.250	0.280	0.250	0.280	0.280	88,000
2021-12-14	0.250	0.250	0.250	0.250	0.250	0
2021-12-13	0.250	0.250	0.250	0.250	0.250	0
2021-12-10	0.250	0.250	0.250	0.250	0.250	4,000
2021-12-09	0.260	0.260	0.250	0.250	0.250	10,000
2021-12-08	0.265	0.270	0.265	0.270	0.270	1,000
2021-12-07	0.250	0.265	0.250	0.265	0.265	37,500
2021-12-06	0.240	0.250	0.230	0.230	0.230	23,200
2021-12-03	0.285	0.285	0.225	0.225	0.225	202,250
2021-12-02	0.280	0.295	0.280	0.295	0.295	15,000
2021-12-01	0.240	0.275	0.240	0.275	0.275	40,500
2021-11-30	0.240	0.245	0.235	0.235	0.235	74,500
2021-11-29	0.260	0.260	0.250	0.250	0.250	2,000
2021-11-26	0.295	0.295	0.210	0.250	0.250	90,500
2021-11-25	0.280	0.300	0.270	0.300	0.300	18,400
2021-11-24	0.300	0.300	0.250	0.270	0.270	108,250
2021-11-23	0.320	0.320	0.300	0.300	0.300	11,700
2021-11-22	0.320	0.330	0.320	0.330	0.330	39,530
2021-11-19	0.370	0.370	0.340	0.345	0.345	58,197
2021-11-18	0.380	0.385	0.350	0.370	0.370	72,000
2021-11-17	0.370	0.380	0.360	0.380	0.380	50,000
2021-11-16	0.400	0.400	0.365	0.380	0.380	59,008
2021-11-15	0.410	0.420	0.390	0.400	0.400	42,011
2021-11-12	0.445	0.445	0.410	0.420	0.420	38,500
2021-11-11	0.430	0.430	0.400	0.430	0.430	21,100
2021-11-10	0.420	0.435	0.420	0.430	0.430	40,550
2021-11-09	0.450	0.460	0.430	0.430	0.430	33,500
2021-11-08	0.470	0.470	0.450	0.470	0.470	65,000
2021-11-05	0.470	0.480	0.450	0.480	0.480	18,900
2021-11-04	0.450	0.490	0.450	0.490	0.490	28,400
2021-11-03	0.370	0.450	0.370	0.450	0.450	137,000
2021-11-02	0.370	0.370	0.370	0.370	0.370	0
2021-11-01	0.370	0.370	0.370	0.370	0.370	0
2021-10-29	0.370	0.370	0.370	0.370	0.370	0
2021-10-28	0.370	0.370	0.370	0.370	0.370	0
2021-10-27	0.370	0.370	0.370	0.370	0.370	0
2021-10-26	0.370	0.370	0.370	0.370	0.370	0
2021-10-25	0.370	0.370	0.370	0.370	0.370	0
2021-10-22	0.370	0.370	0.370	0.370	0.370	0
2021-10-21	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 21 of 21 · 1,255 trading days

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.