Lake Victoria Gold Ltd. (TSXV:LVG)
Canada
· Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
May 12, 2025, 3:36 PM EDT
Lake Victoria Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 18,500 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,848 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 33,008 |
| May 6, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 237,000 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 103,600 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 103,500 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 5,502 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 3,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 12,335 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 241,720 |
| Apr 24, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 478,500 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 213,946 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 13,000 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 156,000 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,051,215 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 27,500 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 172,246 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 29,900 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 142,400 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 31,500 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,500 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 67,100 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 58,000 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 52,500 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 101,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 29,500 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,500 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 29,000 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 6,000 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 45,500 |
| Mar 13, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 8.82% | 12,000 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 17,000 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,800 |
| Mar 6, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 18.75% | 69,500 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 15,000 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 45,500 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 148,000 |