Lion Copper and Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.32	0.33	0.32	0.33	0.33	-	113,000
Apr 29, 2026	0.32	0.33	0.30	0.33	0.33	1.56%	62,700
Apr 28, 2026	0.34	0.35	0.32	0.32	0.32	-8.57%	24,000
Apr 27, 2026	0.34	0.35	0.31	0.35	0.35	1.45%	112,027
Apr 24, 2026	0.28	0.35	0.27	0.35	0.35	25.45%	52,774
Apr 23, 2026	0.30	0.30	0.28	0.28	0.28	-5.17%	23,099
Apr 21, 2026	0.29	0.31	0.29	0.29	0.29	3.57%	21,000
Apr 20, 2026	0.33	0.33	0.27	0.28	0.28	-6.67%	75,220
Apr 16, 2026	0.29	0.32	0.29	0.30	0.30	3.45%	18,910
Apr 15, 2026	0.31	0.31	0.29	0.29	0.29	-	52,930
Apr 14, 2026	0.31	0.31	0.29	0.29	0.29	3.57%	8,500
Apr 13, 2026	0.32	0.32	0.28	0.28	0.28	-1.75%	7,015
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,000
Apr 9, 2026	0.33	0.33	0.28	0.29	0.29	-12.12%	26,101
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	39,500
Apr 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	4,500
Apr 6, 2026	0.35	0.38	0.35	0.37	0.37	-3.95%	57,000
Apr 2, 2026	0.35	0.40	0.35	0.38	0.38	2.70%	58,115
Apr 1, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	10,534
Mar 31, 2026	0.43	0.43	0.38	0.40	0.40	-2.47%	41,520
Mar 30, 2026	0.21	0.44	0.21	0.41	0.41	3.85%	36,521
Mar 27, 2026	0.47	0.47	0.39	0.39	0.39	-8.24%	8,829
Mar 26, 2026	0.41	0.44	0.41	0.43	0.43	1.19%	15,520
Mar 25, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	1,041,749
Mar 24, 2026	0.43	0.46	0.43	0.44	0.44	-1.14%	79,000
Mar 23, 2026	0.41	0.44	0.41	0.44	0.44	6.02%	86,115
Mar 20, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	85,362
Mar 19, 2026	0.45	0.45	0.40	0.43	0.43	-2.27%	59,912
Mar 18, 2026	0.46	0.46	0.42	0.44	0.44	-	153,030
Mar 17, 2026	0.43	0.46	0.43	0.44	0.44	3.53%	33,500
Mar 16, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	97,212
Mar 13, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	27,222
Mar 12, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	16,000
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	5,615
Mar 10, 2026	0.41	0.41	0.39	0.41	0.41	-	78,500