Lahontan Gold Corp (LG)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -15.3846153846 | 0.065 | 0.065 | 0.055 | 554660 | 0.06020427 | CS |
| 4 | 0.005 | 10 | 0.05 | 0.065 | 0.05 | 334342 | 0.057719 | CS |
| 12 | -0.025 | -31.25 | 0.08 | 0.085 | 0.045 | 188203 | 0.06068885 | CS |
| 26 | -0.01 | -15.3846153846 | 0.065 | 0.095 | 0.045 | 247536 | 0.06479714 | CS |
| 52 | -0.01 | -15.3846153846 | 0.065 | 0.095 | 0.045 | 153024 | 0.06422223 | CS |
| 156 | -0.025 | -31.25 | 0.08 | 0.45 | 0.045 | 90506 | 0.09936804 | CS |
| 260 | -0.025 | -31.25 | 0.08 | 0.45 | 0.045 | 54684 | 0.09936804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 135000 |
| 1726609200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 326000 |
| 1726522800 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 869000 |
| 1726263600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 994300 |
| 1726177200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 449000 |
| 1726090800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726004400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725918000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 222000 |
| 1725658800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 175000 |
| 1725572400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 500005 |
| 1725486000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 761000 |
| 1725399600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 235900 |
| 1725054000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 197000 |
| 1724967600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 22000 |
| 1724881200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 18600 |
| 1724794800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 147000 |
| 1724708400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 102000 |
| 1724449200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 996500 |
| 1724362800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 46100 |
| 1724276400 | 0.045 | -0.015 | -25.00 | 0.06 | 0.06 | 0.045 | 326000 |
| 1724190000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724103600 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 9500 |
| 1723844400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 44000 |
| 1723758000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 26000 |
| 1723671600 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 48001 |
| 1723585200 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 172100 |
| 1723498800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.06 | 0.05 | 63000 |
| 1723239600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1723153200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1723066800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10 |
| 1722980400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 123022 |
| 1722634800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 124100 |
| 1722548400 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 21000 |
| 1722462000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 8546 |
| 1722375600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 5000 |
| 1722289200 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 43300 |
| 1722030000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1721943600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 1035000 |
| 1721857200 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 311000 |
| 1721770800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 6000 |
| 1721684400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1721425200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 11000 |
| 1721338800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100000 |
| 1721252400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 703000 |
| 1721166000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 130000 |
| 1721079600 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 88000 |
| 1720820400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720734000 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 55000 |
| 1720647600 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 310000 |
| 1720561200 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 69000 |
| 1720474800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 73000 |
| 1720215600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 49000 |
| 1720129200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1720042800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5000 |
| 1719956400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719610800 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 149300 |
| 1719524400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 78000 |
| 1719438000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 11000 |
| 1719351600 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 71958 |
| 1719265200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 80000 |
| 1719006000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.095 | 0.07 | 993333 |
| 1718919600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 70737 |
| 1718833200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 2650000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
