Lion Copper and Gold Corp. (CSE:LEO)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0050 (3.70%)
Oct 31, 2025, 2:09 PM EDT
Lion Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 10,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 9,015 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -6.90% | 14,994 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16.00% | 700 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.71% | 66,000 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 21,000 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 15,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 500 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 8,000 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 44,008 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,093 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 2,000 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -8.82% | 3,652 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 4,500 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 26,400 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.09% | 5,000 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 40,100 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.86% | 63,000 |
| Sep 26, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | -12.50% | 70,372 |
| Sep 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 11,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 49,500 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | 6.25% | 38,250 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 5,500 |
| Sep 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -2.94% | 20,100 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -5.56% | 49,500 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 69,120 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 266,500 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -2.70% | 191,000 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 75,236 |
| Sep 10, 2025 | 0.16 | 0.22 | 0.15 | 0.18 | - | 16.67% | 39,000 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 3,000 |
| Sep 8, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 69,500 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 100,000 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 41,500 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 11,000 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 88,500 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,500 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 3,285 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 60,500 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 4,000 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 2,000 |