Lion Copper Corp. (LCGMD)
OTCMKTS · Delayed Price · Currency is USD
5.31
+0.36 (7.27%)
At close: Sep 25, 2026
LCGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.80 | 6.50 | 4.74 | 5.31 | 5.31 | 7.27% | 2,903 |
| Sep 24, 2026 | 4.92 | 5.02 | 4.68 | 4.95 | 4.95 | -1.98% | 3,649 |
| Sep 23, 2026 | 4.62 | 5.29 | 4.50 | 5.05 | 5.05 | 10.50% | 3,252 |
| Sep 22, 2026 | 4.44 | 4.57 | 4.31 | 4.57 | 4.57 | 2.47% | 3,735 |
| Sep 21, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.18% | 2,721 |
| Sep 18, 2026 | 4.55 | 4.60 | 4.35 | 4.37 | 4.37 | -2.02% | 2,791 |
| Sep 17, 2026 | 4.63 | 4.64 | 4.39 | 4.46 | 4.46 | -3.99% | 2,193 |
| Sep 16, 2026 | 4.53 | 4.66 | 4.41 | 4.64 | 4.64 | 6.55% | 3,922 |
| Sep 15, 2026 | 5.03 | 5.07 | 3.32 | 4.36 | 4.35 | -49.83% | 8,691 |
| Sep 14, 2026 | 2.11 | 8.70 | 2.11 | 8.68 | 8.68 | 73.96% | 1,202 |
| Sep 11, 2026 | 3.68 | 4.99 | 3.68 | 4.99 | 4.99 | 26.01% | 29,963 |
| Sep 10, 2026 | 3.86 | 4.15 | 3.86 | 3.96 | 3.96 | -2.11% | 3,107 |
| Sep 9, 2026 | 4.59 | 4.59 | 3.71 | 4.05 | 4.05 | -10.56% | 8,522 |
| Sep 8, 2026 | 4.32 | 4.70 | 4.32 | 4.52 | 4.52 | 1.52% | 3,797 |
| Sep 4, 2026 | 4.59 | 4.83 | 4.46 | 4.46 | 4.46 | -1.26% | 3,336 |
| Sep 3, 2026 | 4.65 | 4.86 | 4.51 | 4.51 | 4.51 | 1.21% | 107 |
| Sep 2, 2026 | 4.46 | 4.79 | 4.46 | 4.46 | 4.46 | -7.14% | 492 |
| Sep 1, 2026 | 4.59 | 4.80 | 4.46 | 4.80 | 4.80 | 2.30% | 2,307 |
| Aug 31, 2026 | 4.60 | 5.00 | 4.47 | 4.69 | 4.69 | -4.03% | 5,702 |
| Aug 28, 2026 | 4.89 | 4.89 | 4.66 | 4.89 | 4.89 | 3.09% | 818 |
| Aug 27, 2026 | 4.57 | 4.74 | 4.57 | 4.74 | 4.74 | -3.32% | 24 |
| Aug 26, 2026 | 4.59 | 4.91 | 4.52 | 4.91 | 4.91 | 3.71% | 6,395 |
| Aug 25, 2026 | 5.02 | 5.02 | 4.73 | 4.73 | 4.73 | -10.11% | 1,513 |
| Aug 24, 2026 | 5.03 | 5.26 | 5.02 | 5.26 | 5.26 | 5.81% | 74 |
| Aug 21, 2026 | 5.00 | 5.34 | 4.97 | 4.97 | 4.97 | -0.43% | 350 |
| Aug 20, 2026 | 5.13 | 5.13 | 4.86 | 5.00 | 5.00 | - | 1,719 |
| Aug 19, 2026 | 5.37 | 5.37 | 4.73 | 5.00 | 5.00 | -4.93% | 4,677 |
| Aug 18, 2026 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -2.21% | 615 |
| Aug 17, 2026 | 4.86 | 5.40 | 4.76 | 5.37 | 5.37 | 4.74% | 7,933 |
| Aug 14, 2026 | 5.18 | 5.18 | 5.08 | 5.13 | 5.13 | -2.27% | 1,190 |
| Aug 13, 2026 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -0.20% | 599 |
| Aug 12, 2026 | 5.36 | 5.36 | 4.99 | 5.26 | 5.26 | 2.16% | 908 |
| Aug 11, 2026 | 5.13 | 5.15 | 4.73 | 5.15 | 5.15 | 0.49% | 1,371 |
| Aug 10, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 5.12 | -0.39% | 1,269 |
| Aug 7, 2026 | 5.27 | 5.27 | 5.14 | 5.14 | 5.14 | -1.04% | 527 |
| Aug 6, 2026 | 5.09 | 5.36 | 5.09 | 5.20 | 5.20 | 6.94% | 4,308 |
| Aug 5, 2026 | 4.38 | 5.05 | 4.38 | 4.86 | 4.86 | 4.85% | 6,622 |
| Aug 4, 2026 | 5.06 | 5.06 | 4.26 | 4.64 | 4.64 | -12.85% | 11,577 |
| Aug 3, 2026 | 5.00 | 5.32 | 4.86 | 5.32 | 5.32 | 2.39% | 1,678 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.19 | 0.44% | 522 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.13 | 5.17 | 5.17 | 0.71% | 518 |
| Jul 29, 2026 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -0.13% | 1,624 |
| Jul 28, 2026 | 4.18 | 5.14 | 4.18 | 5.14 | 5.14 | -4.73% | 59 |
| Jul 27, 2026 | 4.98 | 5.40 | 4.87 | 5.40 | 5.40 | 9.50% | 3,084 |
| Jul 24, 2026 | 5.14 | 5.15 | 4.93 | 4.93 | 4.93 | -1.47% | 1,173 |
| Jul 23, 2026 | 4.93 | 5.00 | 4.86 | 5.00 | 5.00 | 0.20% | 4,484 |
| Jul 22, 2026 | 4.93 | 4.99 | 4.86 | 4.99 | 4.99 | 2.61% | 1,972 |
| Jul 21, 2026 | 4.89 | 5.13 | 4.86 | 4.87 | 4.87 | 0.06% | 1,661 |
| Jul 20, 2026 | 5.17 | 5.17 | 4.86 | 4.86 | 4.86 | -0.06% | 2,181 |
| Jul 17, 2026 | 4.59 | 5.13 | 4.59 | 4.87 | 4.87 | -0.28% | 3,190 |