Lavras Gold Corp. (TSXV:LGC)
Canada
· Delayed Price · Currency is CAD 1.960
-0.170 (-7.98%)
Apr 28, 2026, 3:57 PM EST
Lavras Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.03 | 2.12 | 1.95 | 1.96 | 1.96 | -7.98% | 34,585 |
| Apr 27, 2026 | 2.00 | 2.30 | 1.98 | 2.13 | 2.13 | 6.50% | 67,114 |
| Apr 24, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | 7,000 |
| Apr 23, 2026 | 2.06 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 25,529 |
| Apr 22, 2026 | 2.11 | 2.14 | 2.04 | 2.05 | 2.05 | -3.76% | 14,751 |
| Apr 21, 2026 | 2.22 | 2.29 | 2.12 | 2.13 | 2.13 | -7.39% | 16,199 |
| Apr 20, 2026 | 2.15 | 2.34 | 2.15 | 2.30 | 2.30 | 3.14% | 5,857 |
| Apr 17, 2026 | 2.31 | 2.37 | 2.22 | 2.23 | 2.23 | -0.45% | 131,879 |
| Apr 16, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.45% | 200 |
| Apr 15, 2026 | 2.38 | 2.38 | 2.20 | 2.23 | 2.23 | -4.29% | 46,350 |
| Apr 14, 2026 | 2.30 | 2.40 | 2.27 | 2.33 | 2.33 | 2.19% | 45,008 |
| Apr 13, 2026 | 2.19 | 2.33 | 2.19 | 2.28 | 2.28 | 5.07% | 25,832 |
| Apr 10, 2026 | 2.26 | 2.28 | 2.13 | 2.17 | 2.17 | -3.56% | 14,065 |
| Apr 9, 2026 | 2.06 | 2.36 | 2.01 | 2.25 | 2.25 | 11.39% | 86,639 |
| Apr 8, 2026 | 2.05 | 2.06 | 1.90 | 2.02 | 2.02 | 0.50% | 53,428 |
| Apr 7, 2026 | 1.96 | 2.03 | 1.93 | 2.01 | 2.01 | 2.55% | 12,545 |
| Apr 6, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -3.45% | 20,806 |
| Apr 2, 2026 | 2.11 | 2.12 | 2.00 | 2.03 | 2.03 | -6.45% | 13,189 |
| Apr 1, 2026 | 2.24 | 2.26 | 2.15 | 2.17 | 2.17 | -0.91% | 27,103 |
| Mar 31, 2026 | 2.03 | 2.19 | 2.02 | 2.19 | 2.19 | 15.26% | 52,836 |
| Mar 30, 2026 | 2.06 | 2.06 | 1.88 | 1.90 | 1.90 | -6.40% | 37,719 |
| Mar 27, 2026 | 2.17 | 2.17 | 2.02 | 2.03 | 2.03 | -7.73% | 39,771 |
| Mar 26, 2026 | 1.81 | 2.20 | 1.81 | 2.20 | 2.20 | 20.22% | 188,190 |
| Mar 25, 2026 | 1.97 | 2.06 | 1.76 | 1.83 | 1.83 | -8.50% | 453,262 |
| Mar 24, 2026 | 1.98 | 2.03 | 1.78 | 2.00 | 2.00 | 0.50% | 169,156 |
| Mar 23, 2026 | 1.95 | 2.05 | 1.85 | 1.99 | 1.99 | - | 114,720 |
| Mar 20, 2026 | 2.02 | 2.29 | 1.93 | 1.99 | 1.99 | -4.33% | 86,550 |
| Mar 19, 2026 | 2.27 | 2.27 | 2.02 | 2.08 | 2.08 | -11.11% | 110,786 |
| Mar 18, 2026 | 2.48 | 2.50 | 2.29 | 2.34 | 2.34 | -6.40% | 61,451 |
| Mar 17, 2026 | 2.54 | 2.60 | 2.49 | 2.50 | 2.50 | -2.72% | 16,984 |
| Mar 16, 2026 | 2.68 | 2.68 | 2.46 | 2.57 | 2.57 | -3.75% | 96,293 |
| Mar 13, 2026 | 2.73 | 2.76 | 2.67 | 2.67 | 2.67 | -5.32% | 31,039 |
| Mar 12, 2026 | 2.86 | 2.87 | 2.80 | 2.82 | 2.82 | -1.74% | 8,740 |
| Mar 11, 2026 | 3.01 | 3.01 | 2.80 | 2.87 | 2.87 | -4.33% | 29,687 |
| Mar 10, 2026 | 2.90 | 3.09 | 2.90 | 3.00 | 3.00 | 2.04% | 57,746 |
| Mar 9, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 2.44% | 27,940 |
| Mar 6, 2026 | 2.65 | 2.94 | 2.64 | 2.87 | 2.87 | 7.09% | 80,041 |
| Mar 5, 2026 | 2.79 | 2.80 | 2.63 | 2.68 | 2.68 | -0.74% | 38,256 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -4.59% | 37,361 |
| Mar 3, 2026 | 2.96 | 2.96 | 2.76 | 2.83 | 2.83 | -6.60% | 47,399 |
| Mar 2, 2026 | 3.00 | 3.11 | 2.90 | 3.03 | 3.03 | 0.33% | 125,872 |
| Feb 27, 2026 | 2.93 | 3.03 | 2.91 | 3.02 | 3.02 | 2.72% | 104,778 |
| Feb 26, 2026 | 2.95 | 2.97 | 2.80 | 2.94 | 2.94 | -0.68% | 85,274 |
| Feb 25, 2026 | 3.06 | 3.15 | 2.92 | 2.96 | 2.96 | -1.82% | 80,550 |
| Feb 24, 2026 | 2.80 | 3.16 | 2.80 | 3.02 | 3.02 | 7.68% | 338,185 |
| Feb 23, 2026 | 2.75 | 2.84 | 2.73 | 2.80 | 2.80 | 2.19% | 84,365 |
| Feb 20, 2026 | 2.62 | 2.79 | 2.55 | 2.74 | 2.74 | 0.37% | 73,574 |
| Feb 19, 2026 | 2.63 | 2.75 | 2.53 | 2.73 | 2.73 | 3.41% | 87,507 |
| Feb 18, 2026 | 2.72 | 2.72 | 2.56 | 2.64 | 2.64 | -2.22% | 61,852 |
| Feb 17, 2026 | 2.79 | 2.79 | 2.52 | 2.70 | 2.70 | -4.26% | 75,164 |
| Feb 13, 2026 | 2.70 | 2.93 | 2.70 | 2.82 | 2.82 | 0.36% | 61,696 |
| Feb 12, 2026 | 2.87 | 2.98 | 2.78 | 2.81 | 2.81 | -1.40% | 43,407 |
| Feb 11, 2026 | 2.84 | 2.99 | 2.78 | 2.85 | 2.85 | 0.35% | 56,134 |
| Feb 10, 2026 | 2.95 | 3.00 | 2.76 | 2.84 | 2.84 | -3.40% | 56,702 |
| Feb 9, 2026 | 3.19 | 3.19 | 2.87 | 2.94 | 2.94 | -1.01% | 44,183 |
| Feb 6, 2026 | 2.97 | 2.98 | 2.75 | 2.97 | 2.97 | 0.34% | 60,763 |
| Feb 5, 2026 | 2.81 | 2.96 | 2.71 | 2.96 | 2.96 | -1.00% | 55,400 |
| Feb 4, 2026 | 3.01 | 3.02 | 2.72 | 2.99 | 2.99 | -0.99% | 124,235 |
| Feb 3, 2026 | 3.01 | 3.09 | 2.81 | 3.02 | 3.02 | 2.03% | 79,748 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.95 | 2.96 | 2.96 | -3.58% | 130,689 |
| Jan 30, 2026 | 3.15 | 3.18 | 3.00 | 3.07 | 3.07 | -6.40% | 234,358 |
| Jan 29, 2026 | 3.35 | 3.40 | 3.25 | 3.28 | 3.28 | -2.67% | 104,572 |
| Jan 28, 2026 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | 1.81% | 65,111 |
| Jan 27, 2026 | 3.38 | 3.43 | 3.28 | 3.31 | 3.31 | -0.30% | 94,102 |
| Jan 26, 2026 | 3.40 | 3.49 | 3.32 | 3.32 | 3.32 | -2.35% | 198,018 |
| Jan 23, 2026 | 3.45 | 3.46 | 3.40 | 3.40 | 3.40 | - | 153,927 |
| Jan 22, 2026 | 3.40 | 3.60 | 3.36 | 3.40 | 3.40 | -11.23% | 805,873 |
| Jan 21, 2026 | 3.80 | 3.88 | 3.79 | 3.83 | 3.83 | - | 31,022 |
| Jan 20, 2026 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -4.01% | 57,018 |
| Jan 19, 2026 | 4.01 | 4.22 | 3.97 | 3.99 | 3.99 | 5.28% | 19,984 |
| Jan 16, 2026 | 3.90 | 3.96 | 3.61 | 3.79 | 3.79 | -3.56% | 80,798 |
| Jan 15, 2026 | 4.15 | 4.21 | 3.93 | 3.93 | 3.93 | -5.30% | 87,340 |
| Jan 14, 2026 | 4.05 | 4.30 | 4.05 | 4.15 | 4.15 | 2.85% | 87,450 |
| Jan 13, 2026 | 3.85 | 4.11 | 3.85 | 4.04 | 4.04 | 3.46% | 65,934 |
| Jan 12, 2026 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | 1.30% | 72,320 |
| Jan 9, 2026 | 3.44 | 4.19 | 3.44 | 3.85 | 3.85 | 10.32% | 179,057 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.42 | 3.49 | 3.49 | -0.29% | 42,052 |
| Jan 7, 2026 | 3.41 | 3.52 | 3.38 | 3.50 | 3.50 | 1.89% | 105,513 |
| Jan 6, 2026 | 3.47 | 3.60 | 3.38 | 3.44 | 3.44 | -0.15% | 98,420 |
| Jan 5, 2026 | 3.46 | 3.58 | 3.42 | 3.44 | 3.44 | 1.18% | 186,091 |
| Jan 2, 2026 | 3.43 | 3.48 | 3.35 | 3.40 | 3.40 | -0.87% | 42,431 |
| Dec 31, 2025 | 3.33 | 3.45 | 3.33 | 3.43 | 3.43 | -1.72% | 67,575 |
| Dec 30, 2025 | 3.27 | 3.49 | 3.27 | 3.49 | 3.49 | 6.08% | 66,026 |
| Dec 29, 2025 | 3.35 | 3.35 | 3.11 | 3.29 | 3.29 | -0.30% | 42,236 |
| Dec 24, 2025 | 3.38 | 3.47 | 3.00 | 3.30 | 3.30 | -4.62% | 37,181 |
| Dec 23, 2025 | 3.39 | 3.46 | 3.33 | 3.46 | 3.46 | 0.58% | 69,633 |
| Dec 22, 2025 | 3.30 | 3.44 | 3.23 | 3.44 | 3.44 | 8.52% | 57,369 |
| Dec 19, 2025 | 3.24 | 3.35 | 3.16 | 3.17 | 3.17 | -3.06% | 63,955 |
| Dec 18, 2025 | 3.24 | 3.34 | 3.13 | 3.27 | 3.27 | 2.19% | 48,469 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.05 | 3.20 | 3.20 | -0.31% | 73,439 |
| Dec 16, 2025 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | -1.23% | 8,800 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 24,258 |
| Dec 12, 2025 | 3.18 | 3.30 | 3.10 | 3.30 | 3.30 | 8.55% | 17,489 |
| Dec 11, 2025 | 2.96 | 3.09 | 2.90 | 3.04 | 3.04 | 2.36% | 67,232 |
| Dec 10, 2025 | 3.10 | 3.25 | 2.95 | 2.97 | 2.97 | -7.19% | 33,171 |
| Dec 9, 2025 | 3.39 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 22,268 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.27 | 3.35 | 3.35 | -3.46% | 14,628 |
| Dec 5, 2025 | 3.38 | 3.47 | 3.33 | 3.47 | 3.47 | 2.97% | 23,700 |
| Dec 4, 2025 | 3.41 | 3.45 | 3.37 | 3.37 | 3.37 | -2.32% | 33,500 |
| Dec 3, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 2.68% | 13,530 |