Lion Copper and Gold Corp. (CSE:LEO)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Lion Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 50,000 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 35,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.12 | 0.16 | - | - | 60,950 |
| Apr 21, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | 18.52% | 94,197 |
| Apr 17, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | - | 22.73% | 145,750 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 2,552 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 30,450 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,742 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 62,500 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 4.55% | 187,100 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -12.00% | 7,000 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,200 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 46,600 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2.04% | 9,000 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -12.50% | 900 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | 3.70% | 91,500 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 21, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 34,842 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 77,000 |
| Mar 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 9.52% | 10,000 |
| Mar 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 97,667 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 96,500 |
| Mar 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 11.11% | 524,000 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 22,000 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 21,000 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 6,000 |
| Mar 10, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 13.33% | 6,035 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 57,100 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.05 | 0.07 | - | -18.75% | 471,000 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 386,200 |
| Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,000 |
| Feb 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 1,000 |
| Feb 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | -5.00% | 5,534 |
| Feb 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25.00% | 51,000 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 10,000 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 20, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | - | 12.50% | 26,650 |
| Feb 19, 2025 | 0.09 | 0.19 | 0.05 | 0.08 | - | -5.88% | 390,272 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Feb 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |