Lion Copper and Gold Corp. (CSE:LEO)
Canada · Delayed Price · Currency is CAD 0.1600
-0.0300 (-15.79%)
Jul 18, 2025, 4:00 PM EDT
Lion Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -15.79% | 15,000 |
| Jul 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | - | 23,220 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 10,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 88,885 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 60,550 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 114,000 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 12.50% | 45,010 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 7,100 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 54,190 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -5.71% | 49,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.94% | 14,990 |
| Jun 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 9.68% | 172,377 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 20,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 25, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -8.82% | 103,758 |
| Jun 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 9.68% | 176,000 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 27,000 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.29% | 5,500 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 1,000 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | -3.33% | 34,500 |
| Jun 11, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | - | -14.29% | 41,000 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.37% | 24,000 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 7,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 5,000 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -10.00% | 14,000 |
| May 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 15,000 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 15,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | 38,000 |
| May 27, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 21,500 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 29,500 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.34% | 62,500 |
| May 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.57% | 60,000 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 42,550 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 41,000 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,000 |