Lion Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.27	0.28	0.27	0.28	0.28	-3.51%	10,700
Aug 6, 2026	0.27	0.29	0.27	0.29	0.29	18.75%	19,800
Aug 5, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	22,023
Aug 4, 2026	0.26	0.26	0.22	0.24	0.24	-17.54%	61,891
Jul 30, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	7,630
Jul 29, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	500
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-	500
Jul 27, 2026	0.27	0.29	0.27	0.29	0.29	14.00%	72,300
Jul 24, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	500
Jul 23, 2026	0.26	0.26	0.25	0.26	0.26	-3.77%	16,156
Jul 22, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	2,000
Jul 21, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	6,000
Jul 20, 2026	0.27	0.27	0.27	0.27	0.27	6.00%	10,000
Jul 17, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	65,000
Jul 15, 2026	0.26	0.26	0.26	0.26	0.26	-	2,500
Jul 14, 2026	0.28	0.28	0.26	0.26	0.26	-10.34%	25,960
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-	2,000
Jul 2, 2026	0.25	0.30	0.25	0.29	0.29	1.75%	7,750
Jun 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	4,621
Jun 29, 2026	0.26	0.28	0.26	0.28	0.28	9.80%	123,500
Jun 26, 2026	0.26	0.26	0.26	0.26	0.26	6.25%	8,000
Jun 25, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	1,000
Jun 24, 2026	0.26	0.26	0.24	0.25	0.25	6.38%	7,040
Jun 22, 2026	0.25	0.28	0.22	0.24	0.24	2.17%	17,570
Jun 19, 2026	0.22	0.24	0.22	0.23	0.23	-14.81%	39,623
Jun 18, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	9,500
Jun 17, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	64,560
Jun 16, 2026	0.28	0.28	0.27	0.27	0.27	14.89%	32,349
Jun 12, 2026	0.28	0.28	0.24	0.24	0.24	-18.97%	22,000
Jun 10, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	15,010
Jun 8, 2026	0.30	0.31	0.29	0.30	0.30	9.09%	43,000
Jun 5, 2026	0.34	0.34	0.26	0.28	0.28	-16.67%	84,750
Jun 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	18,600
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,300
Jun 2, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
May 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	12,760
May 28, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	6,200
May 27, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	6,100
May 26, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	30,579
May 25, 2026	0.33	0.34	0.33	0.33	0.33	-	19,445
May 22, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	18,147
May 19, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	72,500
May 15, 2026	0.32	0.32	0.31	0.31	0.31	-10.29%	16,999
May 14, 2026	0.32	0.34	0.29	0.34	0.34	9.68%	66,000
May 12, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	10,024
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	5,000
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	500
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	500
May 4, 2026	0.29	0.32	0.29	0.32	0.32	-	4,001
May 1, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	19,028