Lion Copper and Gold Corp. (CSE:LEO)
Canada
· Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT
Lion Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | - |
| 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 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 12,000 |
| May 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | -3.13% | 3,350 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 10,000 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 10,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| 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 | - | - | - |