Lahontan Gold Corp (LG)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.055 | 0.055 | 0.05 | 122132 | 0.05450844 | CS |
| 4 | 0.0225 | 69.2307692308 | 0.0325 | 0.06 | 0.03 | 326750 | 0.04237855 | CS |
| 12 | 0.03 | 120 | 0.025 | 0.06 | 0.02 | 456815 | 0.03615475 | CS |
| 26 | 0 | 0 | 0.055 | 0.06 | 0.02 | 378177 | 0.03696736 | CS |
| 52 | -0.005 | -8.33333333333 | 0.06 | 0.095 | 0.02 | 311977 | 0.04806521 | CS |
| 156 | -0.025 | -31.25 | 0.08 | 0.45 | 0.02 | 153061 | 0.07382399 | CS |
| 260 | -0.025 | -31.25 | 0.08 | 0.45 | 0.02 | 92009 | 0.07382399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1743025200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 75000 |
| 1742938800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 22622 |
| 1742852400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 393001 |
| 1742593200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 60035 |
| 1742506800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 60000 |
| 1742420400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.05 | 148025 |
| 1742334000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 477970 |
| 1742247600 | 0.055 | 0.015 | 37.50 | 0.045 | 0.06 | 0.045 | 1540071 |
| 1741988400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 74510 |
| 1741902000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 192000 |
| 1741815600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 256534 |
| 1741729200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 201000 |
| 1741642800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 73000 |
| 1741387200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 221300 |
| 1741300800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 1350350 |
| 1741214400 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 480000 |
| 1741128000 | 0.035 | 0.005 | 16.67 | 0.0325 | 0.035 | 0.0325 | 57120 |
| 1741041600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 67100 |
| 1740782400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 765363 |
| 1740696000 | 0.035 | 0 | 0.00 | 0.0325 | 0.035 | 0.0325 | 20000 |
| 1740609600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 578893 |
| 1740523200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 494212 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 833567 |
| 1740177600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.035 | 270900 |
| 1740091200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 742500 |
| 1740004800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 477470 |
| 1739918400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 438000 |
| 1739572800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 867000 |
| 1739486400 | 0.045 | 0 | 0.00 | 0.0425 | 0.045 | 0.0425 | 29000 |
| 1739400000 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 1117232 |
| 1739313600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 864462 |
| 1739227200 | 0.045 | 0.01 | 28.57 | 0.04 | 0.05 | 0.04 | 4190375 |
| 1738968000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 318119 |
| 1738881600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 374340 |
| 1738795200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 178000 |
| 1738708800 | 0.03 | 0.005 | 20.00 | 0.0275 | 0.03 | 0.025 | 232925 |
| 1738622400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 743023 |
| 1738363200 | 0.03 | 0 | 0.00 | 0.0275 | 0.03 | 0.0275 | 5000 |
| 1738276800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 423000 |
| 1738190400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 6000 |
| 1738104000 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 888000 |
| 1738017600 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 701200 |
| 1737758400 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 117000 |
| 1737672000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 1000 |
| 1737585600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737499200 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 1261000 |
| 1737412800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 628350 |
| 1737153600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 166000 |
| 1737067200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1736980800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50000 |
| 1736894400 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 142000 |
| 1736808000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 448500 |
| 1736548800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 202000 |
| 1736462400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 105000 |
| 1736376000 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 347000 |
| 1736289600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 595500 |
| 1736203200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 240500 |
| 1735944000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.02 | 1028000 |
| 1735857600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 262000 |
| 1735684800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.025 | 629805 |
| 1735598400 | 0.02 | -0.005 | -20.00 | 0.03 | 0.03 | 0.02 | 572732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
