OTC Markets OTCQB - Delayed Quote USD

Lahontan Gold Corp. (LGCXF)

0.0163

0.0000

(0.00%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 23, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 22, 2025	0.0174	0.0174	0.0163	0.0163	0.0163	28,447
Jan 21, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 17, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 16, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 15, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	1,000
Jan 14, 2025	0.0162	0.0162	0.0160	0.0160	0.0160	2,000
Jan 13, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 10, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 8, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 7, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 6, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jan 3, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	2,000
Jan 2, 2025	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 31, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	10,000
Dec 30, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	-
Dec 27, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	1,000
Dec 26, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Dec 24, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Dec 23, 2024	0.0249	0.0249	0.0209	0.0209	0.0209	24,000
Dec 20, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	119,617
Dec 19, 2024	0.0244	0.0300	0.0244	0.0300	0.0300	16,000
Dec 18, 2024	0.0192	0.0192	0.0177	0.0177	0.0177	1,800
Dec 17, 2024	0.0326	0.0326	0.0181	0.0181	0.0181	81,000
Dec 16, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	500
Dec 13, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	6,000
Dec 12, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	2,500
Dec 11, 2024	0.0275	0.0300	0.0249	0.0265	0.0265	74,700
Dec 10, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	63,000
Dec 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 6, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Dec 5, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
Dec 4, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	27,777
Dec 3, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Dec 2, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Nov 29, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	3,500
Nov 27, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Nov 26, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Nov 25, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Nov 22, 2024	0.0281	0.0281	0.0264	0.0269	0.0269	28,000
Nov 21, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 20, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 19, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 18, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 15, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 14, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Nov 13, 2024	0.0300	0.0300	0.0284	0.0284	0.0284	94,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 11, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 8, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 7, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 6, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 5, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 4, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Nov 1, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 31, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 30, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 29, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 28, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 25, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Oct 24, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	10,000
Oct 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 21, 2024	0.0377	0.0377	0.0360	0.0360	0.0360	15,500
Oct 18, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	80,000
Oct 17, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Oct 16, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	500
Oct 15, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 14, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 11, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 10, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 9, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 8, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 7, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	4,000
Oct 4, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Oct 3, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	500
Oct 2, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Oct 1, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Sep 30, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Sep 27, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	55,779
Sep 26, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Sep 25, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Sep 24, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Sep 23, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
Sep 20, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	1,855
Sep 19, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	30,000
Sep 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 17, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 16, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Sep 12, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	500
Sep 11, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Sep 10, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	250
Sep 9, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Sep 6, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Sep 5, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Sep 4, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Sep 3, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	-
Aug 30, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	610
Aug 29, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Aug 28, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	5,400
Aug 27, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Aug 26, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Aug 23, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	10,000
Aug 22, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Aug 21, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	250
Aug 20, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Aug 19, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Aug 16, 2024	0.0445	0.0445	0.0352	0.0352	0.0352	4,500
Aug 15, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 14, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 13, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 12, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 9, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 8, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 7, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 6, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 5, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Aug 2, 2024	0.0398	0.0461	0.0392	0.0392	0.0392	15,400
Aug 1, 2024	0.0486	0.0486	0.0468	0.0468	0.0468	430
Jul 31, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jul 30, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jul 29, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	900
Jul 26, 2024	0.0487	0.0487	0.0487	0.0487	0.0487	-
Jul 25, 2024	0.0487	0.0487	0.0487	0.0487	0.0487	200
Jul 24, 2024	0.0745	0.0745	0.0745	0.0745	0.0745	-
Jul 23, 2024	0.0745	0.0745	0.0745	0.0745	0.0745	2,400
Jul 22, 2024	0.0745	0.0745	0.0745	0.0745	0.0745	600
Jul 19, 2024	0.0507	0.0507	0.0507	0.0507	0.0507	-
Jul 18, 2024	0.0507	0.0507	0.0507	0.0507	0.0507	200
Jul 17, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	300
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,099
Jul 12, 2024	0.0509	0.0532	0.0509	0.0532	0.0532	6,463
Jul 11, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	-
Jul 10, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	450
Jul 9, 2024	0.0557	0.0557	0.0557	0.0557	0.0557	100
Jul 8, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	-
Jul 5, 2024	0.0520	0.0529	0.0520	0.0529	0.0529	8,304
Jul 3, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Jul 2, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Jul 1, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	2,000
Jun 28, 2024	0.0573	0.0573	0.0573	0.0573	0.0573	17,500
Jun 27, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	-
Jun 26, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	-
Jun 25, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	-
Jun 24, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	-
Jun 21, 2024	0.0589	0.1005	0.0559	0.0559	0.0559	885,392
Jun 20, 2024	0.0507	0.0555	0.0507	0.0529	0.0529	22,700
Jun 18, 2024	0.0539	0.0539	0.0539	0.0539	0.0539	3,000
Jun 17, 2024	0.0588	0.0588	0.0588	0.0588	0.0588	-
Jun 14, 2024	0.0588	0.0588	0.0588	0.0588	0.0588	-
Jun 13, 2024	0.0557	0.0588	0.0557	0.0588	0.0588	37,000
Jun 12, 2024	0.0564	0.0564	0.0564	0.0564	0.0564	6,500
Jun 11, 2024	0.0527	0.0527	0.0527	0.0527	0.0527	-
Jun 10, 2024	0.0528	0.0528	0.0527	0.0527	0.0527	10,000
Jun 7, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Jun 6, 2024	0.0566	0.0581	0.0565	0.0565	0.0565	37,000
Jun 5, 2024	0.0566	0.0566	0.0566	0.0566	0.0566	-
Jun 4, 2024	0.0566	0.0566	0.0566	0.0566	0.0566	500
Jun 3, 2024	0.0529	0.0529	0.0529	0.0529	0.0529	30,000
May 31, 2024	0.0520	0.0520	0.0472	0.0472	0.0472	14,900
May 30, 2024	0.0558	0.0558	0.0558	0.0558	0.0558	900
May 29, 2024	0.0555	0.0555	0.0555	0.0555	0.0555	-
May 28, 2024	0.0555	0.0555	0.0555	0.0555	0.0555	5,200
May 24, 2024	0.0567	0.0567	0.0567	0.0567	0.0567	450
May 23, 2024	0.0564	0.0564	0.0564	0.0564	0.0564	-
May 22, 2024	0.0564	0.0564	0.0564	0.0564	0.0564	-
May 21, 2024	0.0568	0.0568	0.0564	0.0564	0.0564	2,130
May 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 16, 2024	0.0591	0.0600	0.0591	0.0600	0.0600	40,000
May 15, 2024	0.0546	0.0590	0.0546	0.0564	0.0564	23,950
May 14, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
May 13, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
May 10, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
May 9, 2024	0.0487	0.0522	0.0487	0.0496	0.0496	30,900
May 8, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	-
May 7, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	5,000
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Apr 30, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Apr 29, 2024	0.0394	0.0459	0.0394	0.0431	0.0431	27,600
Apr 26, 2024	0.0454	0.0454	0.0430	0.0454	0.0454	50,500
Apr 25, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	20,500
Apr 24, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	30,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 16, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	-
Apr 15, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	1,400
Apr 12, 2024	0.0435	0.0476	0.0435	0.0476	0.0476	102,000
Apr 11, 2024	0.0482	0.0482	0.0457	0.0457	0.0457	2,500
Apr 10, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	7,500
Apr 9, 2024	0.0553	0.0553	0.0547	0.0547	0.0547	11,020
Apr 8, 2024	0.0566	0.0571	0.0565	0.0567	0.0567	169,000
Apr 5, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Apr 4, 2024	0.0488	0.0488	0.0488	0.0488	0.0488	-
Apr 3, 2024	0.0466	0.0488	0.0466	0.0488	0.0488	20,000
Apr 2, 2024	0.0513	0.0513	0.0513	0.0513	0.0513	4,000
Apr 1, 2024	0.0492	0.0492	0.0440	0.0440	0.0440	61,000
Mar 28, 2024	0.0493	0.0493	0.0493	0.0493	0.0493	3,500
Mar 27, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Mar 26, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	-
Mar 25, 2024	0.0461	0.0461	0.0461	0.0461	0.0461	11,500
Mar 22, 2024	0.0470	0.0483	0.0470	0.0483	0.0483	34,000
Mar 21, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	-
Mar 20, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	-
Mar 19, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	-
Mar 18, 2024	0.0489	0.0489	0.0489	0.0489	0.0489	50,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Mar 14, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Mar 13, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	3,500
Mar 12, 2024	0.0471	0.0471	0.0471	0.0471	0.0471	-
Mar 11, 2024	0.0471	0.0471	0.0471	0.0471	0.0471	5,000
Mar 8, 2024	0.0350	0.0401	0.0350	0.0401	0.0401	81,970
Mar 7, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Mar 6, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Mar 5, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
Mar 4, 2024	0.0420	0.0421	0.0420	0.0421	0.0421	1,600
Mar 1, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	10,900
Feb 29, 2024	0.0428	0.0428	0.0428	0.0428	0.0428	15,000
Feb 28, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	35,020
Feb 27, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 26, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 23, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 22, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 21, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Feb 20, 2024	0.0373	0.0373	0.0352	0.0352	0.0352	5,512
Feb 16, 2024	0.0377	0.0377	0.0362	0.0362	0.0362	80,000
Feb 15, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	-
Feb 14, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	-
Feb 13, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	-
Feb 12, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	5,000
Feb 9, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Feb 8, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Feb 7, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	2,000
Feb 6, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 5, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 2, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Feb 1, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	14,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-

CHKKF Chakana Copper Corp.

0.0150

-11.76%

TEUTF Teuton Resources Corp.

0.6900

+1.47%

EQMEF Equity Metals Corporation

0.1450

+0.69%

SSVFF Southern Silver Exploration Corp.

0.1230

+2.50%

ARRKF Arras Minerals Corp.

0.4157

+5.80%

SLVTF Silver Tiger Metals Inc.

0.1960

+3.16%

RGX.CN Regenx Tech Corp.

0.0150

0.00%

SSVRF Summa Silver Corp.

0.2520

+4.13%

BKRRF Blackrock Silver Corp.

0.2460

-11.51%

NEWP New Pacific Metals Corp.

1.2200

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lahontan Gold Corp. (LGCXF)

Related Tickers