Liberty Gold Corp（LGD.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	1.87	1.90	1.82	1.87	+0.00%	1,674,628
2026-10-15	1.79	1.88	1.76	1.87	+4.47%	2,164,100
2026-10-14	1.82	1.85	1.75	1.79	-4.79%	2,384,400
2026-10-13	2.05	2.05	1.88	1.88	-7.84%	3,175,000
2026-10-09	2.05	2.07	2.02	2.04	+0.99%	1,306,900
2026-10-08	1.95	2.03	1.95	2.02	+3.06%	1,267,000
2026-10-07	2.06	2.07	1.95	1.96	-6.67%	1,591,700
2026-10-06	2.03	2.12	2.01	2.10	+3.96%	1,682,600
2026-10-05	2.12	2.17	2.01	2.02	-3.81%	1,272,900
2026-10-02	2.07	2.14	2.05	2.10	+4.48%	2,077,800
2026-10-01	2.07	2.09	1.99	2.01	-2.90%	1,792,400
2026-09-30	2.10	2.13	2.05	2.07	-0.48%	1,286,900
2026-09-29	2.09	2.09	2.02	2.08	+0.00%	1,655,900
2026-09-28	2.11	2.13	2.04	2.08	-5.88%	1,781,600
2026-09-25	2.25	2.30	2.20	2.21	-1.78%	1,914,300
2026-09-24	2.18	2.25	2.14	2.25	+3.21%	1,626,800
2026-09-23	2.22	2.27	2.14	2.18	-5.22%	1,347,300
2026-09-22	2.20	2.30	2.15	2.30	+4.07%	1,284,900
2026-09-21	2.15	2.25	2.12	2.21	+2.79%	1,685,800
2026-09-18	2.15	2.17	2.09	2.15	+1.90%	13,207,400
2026-09-17	2.08	2.15	2.07	2.11	+3.94%	2,851,300
2026-09-16	2.05	2.07	1.97	2.03	+2.01%	2,494,300
2026-09-15	2.09	2.10	1.95	1.99	-4.33%	1,832,500
2026-09-14	2.00	2.14	1.96	2.08	+1.46%	2,705,600
2026-09-11	1.99	2.10	1.98	2.05	+5.67%	2,948,100
2026-09-10	1.99	2.00	1.92	1.94	-4.90%	1,319,200
2026-09-09	2.02	2.07	1.98	2.04	+3.55%	1,786,000
2026-09-08	2.05	2.17	1.96	1.97	+5.35%	3,166,400
2026-09-04	1.85	1.89	1.84	1.87	-1.58%	453,700
2026-09-03	1.86	1.91	1.84	1.90	+4.97%	864,000
2026-09-02	1.80	1.86	1.79	1.81	+3.43%	665,500
2026-09-01	1.80	1.84	1.74	1.75	-5.41%	878,000
2026-08-31	1.82	1.86	1.81	1.85	-1.07%	766,500
2026-08-28	1.93	1.94	1.83	1.87	-4.10%	1,485,300
2026-08-27	1.94	1.95	1.92	1.95	+0.52%	648,300
2026-08-26	1.95	1.97	1.93	1.94	-2.51%	864,600
2026-08-25	1.91	2.00	1.90	1.99	+3.11%	1,084,300
2026-08-24	1.95	2.00	1.90	1.93	+0.00%	1,072,400
2026-08-21	1.95	1.96	1.91	1.93	+0.00%	1,364,100
2026-08-20	1.94	1.96	1.88	1.93	-2.53%	1,153,600
2026-08-19	1.92	2.00	1.84	1.98	+7.61%	1,600,600
2026-08-18	1.90	1.91	1.82	1.84	-4.66%	907,200
2026-08-17	1.93	1.98	1.92	1.93	+1.05%	1,420,800
2026-08-14	1.81	1.91	1.81	1.91	+6.70%	1,275,500
2026-08-13	1.80	1.80	1.75	1.79	-0.56%	893,100
2026-08-12	1.85	1.89	1.77	1.80	-1.10%	1,494,800
2026-08-11	1.81	1.85	1.78	1.82	+1.11%	2,903,700
2026-08-10	1.76	1.84	1.75	1.80	+1.12%	1,535,500
2026-08-07	1.74	1.80	1.72	1.78	+7.23%	2,188,200
2026-08-06	1.57	1.70	1.57	1.66	+5.06%	1,919,000
2026-08-05	1.53	1.60	1.52	1.58	+7.48%	1,860,400
2026-08-04	1.38	1.49	1.38	1.47	+8.89%	1,166,200
2026-07-31	1.38	1.39	1.34	1.35	-3.57%	553,400
2026-07-30	1.37	1.41	1.34	1.40	+6.06%	745,800
2026-07-29	1.31	1.36	1.27	1.32	+0.76%	1,349,600
2026-07-28	1.34	1.36	1.28	1.31	-5.07%	904,300
2026-07-27	1.37	1.38	1.32	1.38	+2.22%	720,300
2026-07-24	1.39	1.40	1.35	1.35	-2.17%	897,600
2026-07-23	1.41	1.43	1.36	1.38	-4.17%	1,261,500
2026-07-22	1.45	1.52	1.44	1.44	+1.41%	1,860,600
2026-07-21	1.42	1.43	1.37	1.42	+3.65%	1,647,800
2026-07-20	1.34	1.40	1.31	1.37	+3.01%	787,500
2026-07-17	1.27	1.35	1.25	1.33	+2.31%	522,100
2026-07-16	1.36	1.36	1.29	1.30	-6.47%	1,082,300
2026-07-15	1.42	1.44	1.36	1.39	-2.11%	477,500
2026-07-14	1.44	1.46	1.39	1.42	+1.43%	745,600
2026-07-13	1.46	1.46	1.38	1.40	-6.04%	672,600
2026-07-10	1.49	1.53	1.48	1.49	-0.67%	1,196,300
2026-07-09	1.43	1.51	1.41	1.50	+7.91%	1,030,400
2026-07-08	1.40	1.43	1.37	1.39	-4.14%	1,123,600
2026-07-07	1.55	1.55	1.42	1.45	-7.64%	1,290,900
2026-07-06	1.57	1.63	1.56	1.57	-1.26%	1,114,600
2026-07-03	1.55	1.60	1.54	1.59	+4.61%	887,500
2026-07-02	1.50	1.56	1.48	1.52	+4.11%	1,072,200
2026-06-30	1.49	1.50	1.45	1.46	-2.67%	470,100
2026-06-29	1.44	1.50	1.43	1.50	+2.04%	848,300
2026-06-26	1.42	1.50	1.41	1.47	+2.80%	1,050,700
2026-06-25	1.43	1.47	1.39	1.43	+2.14%	1,124,600
2026-06-24	1.33	1.41	1.33	1.40	+0.72%	1,085,200
2026-06-23	1.44	1.46	1.39	1.39	-7.33%	1,097,200
2026-06-22	1.47	1.50	1.44	1.50	+3.45%	984,900
2026-06-19	1.44	1.46	1.40	1.45	-2.03%	1,415,200
2026-06-18	1.51	1.54	1.45	1.48	-3.27%	1,883,600
2026-06-17	1.55	1.64	1.52	1.53	-1.92%	1,219,000
2026-06-16	1.58	1.60	1.54	1.56	+0.00%	1,159,900
2026-06-15	1.50	1.59	1.50	1.56	+9.09%	1,360,500
2026-06-12	1.38	1.44	1.38	1.43	+3.62%	850,800
2026-06-11	1.34	1.42	1.34	1.38	+3.76%	1,078,500
2026-06-10	1.30	1.37	1.30	1.33	-0.75%	1,177,500
2026-06-09	1.41	1.43	1.31	1.34	-3.60%	920,400
2026-06-08	1.51	1.52	1.38	1.39	-6.71%	1,477,800
2026-06-05	1.68	1.69	1.49	1.49	-13.37%	2,172,800
2026-06-04	1.70	1.78	1.70	1.72	+0.58%	1,104,800
2026-06-03	1.73	1.75	1.68	1.71	-2.29%	1,195,900
2026-06-02	1.78	1.81	1.69	1.75	-1.69%	2,037,700
2026-06-01	1.69	1.81	1.66	1.78	+1.71%	1,244,900
2026-05-29	1.65	1.75	1.65	1.75	+6.71%	1,243,000
2026-05-28	1.54	1.68	1.51	1.64	+5.13%	1,556,900
2026-05-27	1.53	1.61	1.53	1.56	-0.64%	1,115,900
2026-05-26	1.50	1.59	1.48	1.57	+2.61%	666,300
2026-05-25	1.46	1.53	1.46	1.53	+6.99%	485,200
2026-05-22	1.40	1.45	1.38	1.43	+1.42%	599,200
2026-05-21	1.31	1.42	1.30	1.41	+6.82%	1,544,500
2026-05-20	1.32	1.35	1.30	1.32	+0.76%	917,400
2026-05-19	1.37	1.38	1.30	1.31	-6.43%	1,229,500
2026-05-15	1.45	1.45	1.38	1.40	-7.89%	1,232,200
2026-05-14	1.55	1.55	1.49	1.52	-2.56%	608,300
2026-05-13	1.53	1.57	1.49	1.56	+0.65%	598,900
2026-05-12	1.52	1.55	1.44	1.55	+1.97%	1,142,200
2026-05-11	1.52	1.58	1.49	1.52	+1.33%	850,700
2026-05-08	1.41	1.51	1.41	1.50	+7.91%	1,470,800
2026-05-07	1.47	1.47	1.38	1.39	-2.11%	1,994,700
2026-05-06	1.44	1.50	1.37	1.42	+6.77%	3,329,900
2026-05-05	1.39	1.43	1.32	1.33	-3.62%	1,286,100
2026-05-04	1.40	1.44	1.38	1.38	-5.48%	2,952,600
2026-05-01	1.42	1.51	1.42	1.46	+2.10%	922,000
2026-04-30	1.39	1.47	1.39	1.43	+3.62%	1,064,700
2026-04-29	1.38	1.41	1.36	1.38	-0.72%	1,538,000
2026-04-28	1.44	1.46	1.38	1.39	-6.71%	1,042,000
2026-04-27	1.48	1.50	1.45	1.49	+0.00%	1,142,700
2026-04-24	1.48	1.55	1.47	1.49	+0.00%	1,357,800
2026-04-23	1.53	1.56	1.47	1.49	-3.87%	856,800
2026-04-22	1.59	1.60	1.53	1.55	+0.00%	800,800
2026-04-21	1.68	1.70	1.53	1.55	-9.88%	1,607,400
2026-04-20	1.55	1.77	1.54	1.72	+10.97%	3,366,200
2026-04-17	1.48	1.57	1.48	1.55	+4.73%	1,290,400
2026-04-16	1.48	1.51	1.45	1.48	+0.68%	828,500
2026-04-15	1.55	1.57	1.47	1.47	-5.16%	1,084,700
2026-04-14	1.53	1.56	1.50	1.55	+1.31%	1,707,700
2026-04-13	1.35	1.55	1.34	1.53	+13.33%	4,819,700
2026-04-10	1.30	1.38	1.30	1.35	+3.85%	2,615,100
2026-04-09	1.24	1.33	1.23	1.30	+4.00%	1,164,300
2026-04-08	1.30	1.31	1.22	1.25	+2.46%	948,000
2026-04-07	1.24	1.26	1.19	1.22	-0.81%	1,022,900
2026-04-06	1.23	1.27	1.22	1.23	+5.13%	989,000
2026-04-02	1.17	1.22	1.16	1.17	-4.10%	1,787,200
2026-04-01	1.19	1.23	1.17	1.22	+4.27%	1,921,900
2026-03-31	1.11	1.19	1.10	1.17	+8.33%	703,100
2026-03-30	1.10	1.14	1.07	1.08	-0.92%	699,000
2026-03-27	1.08	1.12	1.05	1.09	+3.81%	1,095,100
2026-03-26	1.10	1.13	1.04	1.05	-6.25%	1,127,400
2026-03-25	1.15	1.17	1.10	1.12	+2.75%	2,194,900
2026-03-24	1.05	1.13	1.04	1.09	+3.81%	1,461,000
2026-03-23	1.01	1.09	0.99	1.05	+8.25%	2,825,800
2026-03-20	1.06	1.06	0.92	0.97	-3.00%	4,825,100
2026-03-19	0.99	1.03	0.94	1.00	-2.91%	4,023,000
2026-03-18	1.11	1.13	1.02	1.03	-11.21%	3,744,600
2026-03-17	1.15	1.20	1.14	1.16	-1.69%	2,211,200
2026-03-16	1.13	1.22	1.13	1.18	+0.00%	2,968,500
2026-03-13	1.28	1.30	1.17	1.18	-9.23%	1,767,400
2026-03-12	1.35	1.37	1.29	1.30	-4.41%	1,226,800
2026-03-11	1.39	1.39	1.34	1.36	-3.55%	558,900
2026-03-10	1.40	1.43	1.38	1.41	+1.44%	1,278,900
2026-03-09	1.35	1.40	1.30	1.39	+0.72%	1,794,400
2026-03-06	1.38	1.44	1.36	1.38	-2.13%	1,431,600
2026-03-05	1.45	1.45	1.38	1.41	-4.08%	1,470,200
2026-03-04	1.50	1.54	1.45	1.47	-0.68%	969,000
2026-03-03	1.50	1.51	1.44	1.48	-5.73%	2,606,100
2026-03-02	1.64	1.64	1.52	1.57	-0.63%	2,417,100
2026-02-27	1.67	1.69	1.55	1.58	-4.24%	1,272,800
2026-02-26	1.55	1.66	1.49	1.65	+5.77%	1,317,000
2026-02-25	1.54	1.58	1.49	1.56	+2.63%	1,739,800
2026-02-24	1.44	1.53	1.41	1.52	+4.11%	825,700
2026-02-23	1.35	1.47	1.34	1.46	+10.61%	2,095,800
2026-02-20	1.32	1.35	1.28	1.32	+0.00%	2,246,100
2026-02-19	1.31	1.33	1.30	1.32	+0.76%	741,500
2026-02-18	1.31	1.34	1.30	1.31	+1.55%	1,290,600
2026-02-17	1.36	1.36	1.26	1.29	-7.19%	1,496,900
2026-02-13	1.35	1.40	1.33	1.39	+4.51%	1,618,300
2026-02-12	1.46	1.46	1.33	1.33	-8.90%	2,005,600
2026-02-11	1.46	1.51	1.40	1.46	+2.10%	3,141,300
2026-02-10	1.36	1.44	1.31	1.43	+7.52%	3,404,300
2026-02-09	1.24	1.33	1.23	1.33	+9.92%	1,716,500
2026-02-06	1.18	1.23	1.16	1.21	+7.08%	1,353,200
2026-02-05	1.18	1.19	1.09	1.13	-5.04%	3,426,400
2026-02-04	1.28	1.29	1.17	1.19	-4.80%	2,064,700
2026-02-03	1.20	1.25	1.17	1.25	+9.65%	3,745,700
2026-02-02	1.03	1.22	1.03	1.14	+10.68%	3,304,200
2026-01-30	1.07	1.11	0.98	1.03	-11.97%	1,858,100
2026-01-29	1.12	1.18	1.04	1.17	+4.46%	4,143,000
2026-01-28	1.16	1.17	1.09	1.12	+0.00%	2,934,500
2026-01-27	1.09	1.13	1.04	1.12	+1.82%	804,500
2026-01-26	1.16	1.17	1.08	1.10	-1.79%	2,138,600
2026-01-23	1.12	1.15	1.09	1.12	+1.82%	1,546,000
2026-01-22	1.07	1.14	1.06	1.10	+4.76%	1,739,400
2026-01-21	1.00	1.05	0.99	1.05	+8.25%	2,222,900
2026-01-20	0.94	0.99	0.92	0.97	+5.43%	995,200
2026-01-19	0.93	0.95	0.92	0.92	+2.22%	702,200
2026-01-16	0.88	0.93	0.87	0.90	+2.27%	1,145,600
2026-01-15	0.90	0.90	0.87	0.88	-2.22%	992,400
2026-01-14	0.90	0.91	0.87	0.90	+2.27%	1,106,400
2026-01-13	0.94	0.94	0.88	0.88	-5.38%	657,000
2026-01-12	0.93	0.96	0.92	0.93	+3.33%	584,500
2026-01-09	0.90	0.91	0.88	0.90	+0.00%	585,500
2026-01-08	0.88	0.90	0.87	0.90	+0.00%	636,500
2026-01-07	0.88	0.90	0.84	0.90	-1.10%	1,325,100
2026-01-06	0.87	0.91	0.85	0.91	+5.81%	1,148,100
2026-01-05	0.90	0.90	0.84	0.86	+3.61%	1,055,500
2026-01-02	0.92	0.92	0.80	0.83	+0.00%	1,029,000
2025-12-31	0.85	0.86	0.80	0.83	-4.60%	1,340,800
2025-12-30	0.88	0.90	0.86	0.87	-1.14%	400,600
2025-12-29	0.89	0.90	0.84	0.88	+0.00%	1,216,800
2025-12-24	0.89	0.90	0.86	0.88	+0.00%	399,800
2025-12-23	0.91	0.91	0.88	0.88	-2.22%	369,100
2025-12-22	0.86	0.90	0.86	0.90	+5.88%	727,700
2025-12-19	0.82	0.85	0.82	0.85	+3.66%	540,300
2025-12-18	0.82	0.83	0.80	0.82	+0.00%	367,500
2025-12-17	0.81	0.82	0.80	0.82	+1.23%	468,700
2025-12-16	0.82	0.82	0.80	0.81	-1.22%	373,100
2025-12-15	0.82	0.83	0.79	0.82	+0.00%	864,700
2025-12-12	0.83	0.84	0.79	0.82	+0.00%	640,600
2025-12-11	0.81	0.82	0.80	0.82	+1.23%	596,400
2025-12-10	0.81	0.82	0.79	0.81	+0.00%	339,200
2025-12-09	0.80	0.81	0.78	0.81	+0.00%	577,200
2025-12-08	0.84	0.84	0.80	0.81	-2.41%	433,700
2025-12-05	0.84	0.85	0.82	0.83	+0.00%	284,000
2025-12-04	0.84	0.84	0.83	0.83	-2.35%	261,700
2025-12-03	0.85	0.87	0.84	0.85	-1.16%	578,200
2025-12-02	0.90	0.90	0.83	0.86	-3.37%	1,349,700
2025-12-01	0.84	0.89	0.83	0.89	+8.54%	1,758,400
2025-11-28	0.79	0.83	0.79	0.82	+6.49%	450,000
2025-11-27	0.78	0.79	0.76	0.77	+1.32%	368,700
2025-11-26	0.76	0.77	0.74	0.76	+2.70%	708,400
2025-11-25	0.75	0.75	0.73	0.74	-2.63%	579,000
2025-11-24	0.75	0.78	0.74	0.76	-1.30%	845,600
2025-11-21	0.76	0.78	0.74	0.77	+0.00%	479,500
2025-11-20	0.79	0.81	0.75	0.77	-1.28%	671,200
2025-11-19	0.79	0.81	0.77	0.78	+0.00%	471,000
2025-11-18	0.80	0.81	0.77	0.78	-2.50%	408,500
2025-11-17	0.81	0.83	0.77	0.80	-1.23%	646,300
2025-11-14	0.78	0.81	0.77	0.81	-2.41%	452,800
2025-11-13	0.85	0.85	0.79	0.83	-1.19%	580,800
2025-11-12	0.81	0.85	0.80	0.84	+3.70%	1,249,700
2025-11-11	0.82	0.82	0.78	0.81	+0.00%	573,400
2025-11-10	0.80	0.82	0.79	0.81	+14.08%	2,198,300
2025-11-07	0.71	0.71	0.68	0.71	+0.00%	800,900
2025-11-06	0.73	0.73	0.70	0.71	-1.39%	267,600
2025-11-05	0.70	0.73	0.70	0.72	+1.41%	343,300
2025-11-04	0.75	0.75	0.70	0.71	-4.05%	870,800
2025-11-03	0.78	0.78	0.73	0.74	-5.13%	1,003,200
2025-10-31	0.83	0.84	0.76	0.78	-2.50%	678,900
2025-10-30	0.78	0.82	0.77	0.80	+5.26%	989,300
2025-10-29	0.70	0.80	0.70	0.76	+11.76%	2,036,200
2025-10-28	0.67	0.70	0.67	0.68	+0.00%	265,600
2025-10-27	0.69	0.69	0.65	0.68	-1.45%	1,328,900
2025-10-24	0.67	0.70	0.67	0.69	+1.47%	433,800
2025-10-23	0.69	0.70	0.68	0.68	-1.45%	301,900
2025-10-22	0.64	0.70	0.64	0.69	+2.99%	1,194,500
2025-10-21	0.66	0.68	0.64	0.67	-5.63%	3,452,900
2025-10-20	0.73	0.74	0.70	0.71	-1.39%	864,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+36.45%）。最弱月份：3月（-10.43%）。基于2年每日数据（2025–2026）。

1月+16.59%
2月+23.40%
3月-10.43%
4月+0.40%
5月+13.64%
6月-3.99%
7月-4.08%
8月+36.45%
9月+19.72%
10月+21.88%
11月+10.81%
12月-6.74%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Liberty Gold Corp（LGD.TO）最新收盘价是多少？

2026-10-16 收于 1.87，来自Closelook数据湖的每日价格记录。

LGD.TO 的52周最高价和最低价是多少？

过去52周最高 2.30、最低 0.64（截至 2026-10-16）。

Liberty Gold Corp 历史上最强和最弱的月份是哪个？

历史上，LGD.TO 最强的日历月份是8月（平均 +36.45%），最弱的是3月（平均 -10.43%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。