Skip to main content
Lighthouse Gold Inc. (CSE:LGHT)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.020 (-10.00%)
Apr 28, 2026, 3:18 PM EST

Lighthouse Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.220.220.200.200.20-90,000
Apr 23, 20260.210.230.200.200.202.56%423,350
Apr 22, 20260.180.210.180.200.20-946,010
Apr 20, 20260.170.200.170.200.208.33%377,500
Apr 17, 20260.180.190.180.180.18-650,610
Apr 16, 20260.150.180.150.180.1824.14%2,134,128
Apr 15, 20260.140.150.130.150.1511.54%946,300
Apr 14, 20260.130.130.130.130.134.00%286,000
Apr 13, 20260.110.130.110.130.1313.64%293,640
Apr 10, 20260.110.110.110.110.1110.00%57,000
Apr 9, 20260.100.110.100.100.10-565,500
Apr 7, 20260.100.100.100.100.10-189,500
Apr 2, 20260.110.110.100.100.10-9.09%17,000
Mar 31, 20260.110.110.100.110.11-276,200
Mar 27, 20260.110.110.110.110.114.76%14,600
Mar 26, 20260.110.110.110.110.11-12.50%10,000
Mar 25, 20260.120.120.120.120.12-35,400
Mar 23, 20260.110.120.110.120.12-7.69%9,500
Mar 20, 20260.140.140.130.130.13-3.70%102,900
Mar 19, 20260.140.140.140.140.14-39,500
Mar 18, 20260.140.140.140.140.14-3.57%35,000
Mar 17, 20260.140.140.140.140.14-573,200
Mar 16, 20260.140.140.140.140.143.70%253,138
Mar 13, 20260.130.140.130.140.143.85%246,000
Mar 12, 20260.130.130.130.130.134.00%552,400
Mar 11, 20260.120.130.120.130.1313.64%701,500
Mar 10, 20260.110.110.110.110.1110.00%151,500
Mar 9, 20260.110.110.100.100.10-9.09%66,000
Mar 6, 20260.100.110.100.110.1110.00%198,000
Mar 5, 20260.110.110.100.100.10-99,300
Mar 4, 20260.110.110.100.100.10-9.09%158,500
Mar 3, 20260.110.110.110.110.11-125,000
Mar 2, 20260.110.110.110.110.11-8.33%25,100
Feb 27, 20260.120.120.120.120.124.35%131,000
Feb 26, 20260.120.120.110.120.12-4.17%215,500
Feb 25, 20260.110.120.110.120.1214.29%454,000
Feb 24, 20260.100.120.100.110.115.00%1,312,500
Feb 23, 20260.100.120.100.100.10-471,500
Feb 20, 20260.100.100.100.100.10-5,500
Feb 19, 20260.110.110.100.100.10-4.76%298,000
Feb 18, 20260.090.110.090.110.1110.53%1,745,750
Feb 17, 20260.090.100.090.100.10-51,500
Feb 13, 20260.100.100.100.100.10-5.00%1,000
Feb 12, 20260.100.100.100.100.10-4.76%50,000
Feb 11, 20260.110.110.110.110.115.00%214,500
Feb 10, 20260.100.100.100.100.10-223,484
Feb 9, 20260.090.100.090.100.1025.00%584,000
Feb 6, 20260.090.090.080.080.08-5.88%1,441,829
Feb 5, 20260.100.100.090.090.09-10.53%252,000
Feb 3, 20260.100.100.100.100.10-21,000
Jan 29, 20260.100.100.100.100.10-5.00%325,900
Jan 27, 20260.100.100.100.100.10-186,500
Jan 26, 20260.100.100.100.100.10-255,500
Jan 23, 20260.100.100.100.100.10-100,000
Jan 22, 20260.110.110.100.100.10-4.76%175,500
Jan 21, 20260.110.110.100.110.115.00%416,500
Jan 20, 20260.090.100.090.100.1011.11%468,500
Jan 19, 20260.090.090.090.090.095.88%1,621,000
Jan 16, 20260.090.090.090.090.09-5.56%363,000
Jan 15, 20260.100.110.090.090.09-10.00%608,171
Jan 14, 20260.100.100.100.100.1011.11%171,000
Jan 13, 20260.090.090.090.090.09-15,000
Jan 12, 20260.090.090.090.090.09-3,000
Jan 9, 20260.100.100.090.090.09-5.26%21,000
Jan 8, 20260.100.100.100.100.105.56%1,566
Jan 7, 20260.100.100.090.090.095.88%50,192
Jan 6, 20260.090.090.090.090.09-15.00%479,420
Jan 5, 20260.110.110.100.100.10-128,025
Jan 2, 20260.120.130.100.100.10-9.09%368,454
Dec 31, 20250.100.110.100.110.1115.79%182,000
Dec 30, 20250.080.110.080.100.1018.75%629,500
Dec 29, 20250.070.080.070.080.0823.08%250,000
Dec 24, 20250.070.070.070.070.078.33%1,172,000
Dec 23, 20250.070.070.060.060.06-25.00%440,000
Dec 22, 20250.070.080.070.080.0833.33%90,000
Dec 19, 20250.060.060.060.060.06--
Dec 18, 20250.060.060.060.060.064.35%-
Dec 17, 20250.060.060.060.060.06-4.17%-
Dec 16, 20250.060.060.060.060.06-7.69%257,000
Dec 15, 20250.060.070.060.070.0718.18%853,000
Dec 12, 20250.060.060.060.060.06-398,000
Dec 11, 20250.060.060.060.060.06-8.33%6,037
Dec 10, 20250.050.060.050.060.0633.33%2,369,400
Dec 9, 20250.040.050.040.050.0528.57%2,280,500
Dec 8, 20250.040.040.040.040.04-22.22%10,000
Dec 3, 20250.050.050.050.050.0528.57%1,000
Dec 1, 20250.040.040.040.040.04-12.50%15,000
Nov 27, 20250.050.050.040.040.04-20.00%76,000
Nov 19, 20250.050.050.050.050.05-8,500
Nov 13, 20250.050.050.050.050.0525.00%288,000
Nov 12, 20250.040.040.040.040.04-295,000
Nov 10, 20250.040.040.040.040.0414.29%443,000
Nov 7, 20250.040.040.040.040.04-12.50%51,000
Nov 5, 20250.040.040.040.040.04-50,135
Nov 4, 20250.040.040.040.040.04-11.11%478,000
Oct 30, 20250.050.050.050.050.05-40,000
Oct 29, 20250.050.050.050.050.05-13,738
Oct 28, 20250.050.050.050.050.05-10,000
Oct 24, 20250.050.050.050.050.05-10.00%300,000