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 | -0.01 | -13.3333333333 | 0.075 | 0.075 | 0.065 | 340500 | 0.06618576 | CS |
| 4 | -0.015 | -18.75 | 0.08 | 0.08 | 0.065 | 184813 | 0.0678441 | CS |
| 12 | 0 | 0 | 0.065 | 0.095 | 0.065 | 221272 | 0.0726422 | CS |
| 26 | 0.01 | 18.1818181818 | 0.055 | 0.095 | 0.045 | 232660 | 0.06660958 | CS |
| 52 | -0.035 | -35 | 0.1 | 0.105 | 0.045 | 166882 | 0.06598933 | CS |
| 156 | -0.285 | -81.4285714286 | 0.35 | 0.45 | 0.045 | 114907 | 0.10454151 | CS |
| 260 | -0.015 | -18.75 | 0.08 | 0.45 | 0.045 | 115899 | 0.10410057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 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 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 0 |
| 1721425200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 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 |
| 1718746800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 152000 |
| 1718660400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20000 |
| 1718401200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 28000 |
| 1718314800 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 269000 |
| 1718228400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 397000 |
| 1718142000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 180000 |
| 1718055600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 15000 |
| 1717796400 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 338000 |
| 1717710000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 65000 |
| 1717623600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 11000 |
| 1717537200 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 490001 |
| 1717450800 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.07 | 263000 |
| 1717191600 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 144020 |
| 1717105200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 155000 |
| 1717018800 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 83000 |
| 1716932400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 212700 |
| 1716846000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.07 | 199250 |
| 1716586800 | 0.08 | 0.005 | 6.67 | 0.075 | 0.085 | 0.075 | 38000 |
| 1716500400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1716414000 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 524003 |
| 1716327600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 120998 |
| 1715982000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 159000 |
| 1715895600 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 272000 |
| 1715809200 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 251500 |
| 1715722800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 39867 |
| 1715636400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 62500 |
| 1715377200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 101500 |
| 1715290800 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 65000 |
| 1715204400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 56006 |
| 1715118000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10000 |
| 1715031600 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 165000 |
| 1714772400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 88000 |
| 1714686000 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 68500 |
| 1714599600 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 294150 |
| 1714513200 | 0.065 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 210500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
