Lion Copper and Gold Corp. (LCGMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1150
+0.0050 (4.55%)
Jun 25, 2025, 2:59 PM EDT
Lion Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 5.53% | 1,275 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.00% | 212,200 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 42,201 |
| Jun 20, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.01% | 84,100 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.45% | 10,332 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 148,330 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.69% | 32,450 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 50,180 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.43% | 244,634 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 2.22% | 36,200 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.88% | 60,600 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.20% | 42,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.75% | 31,490 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -0.87% | 310,501 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 14.50% | 55,250 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.26% | 198,840 |
| May 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.22% | 131,884 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 60,085 |
| May 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 80,885 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.25% | 67,674 |
| May 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 22,391 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.13% | 78,726 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.69% | 139,550 |
| May 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.13% | 165,301 |
| May 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.19% | 100,101 |
| May 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.87% | 41,440 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 151,267 |
| May 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.41% | 20,869 |
| May 13, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 11.45% | 135,778 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 2,000 |
| May 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.91% | 16,777 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.49% | 88,764 |
| May 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.14% | 62,680 |
| May 6, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -0.73% | 60,750 |
| May 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.23% | 128,500 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.12% | 10,000 |
| May 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 47,400 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3 |
| Apr 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.80% | 603 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 21.14% | 55,701 |
| Apr 25, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -16.92% | 391,417 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.17% | 58,127 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 25,002 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 11.11% | 144,602 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -10.00% | 327,038 |
| Apr 17, 2025 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 29.73% | 643,424 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.78% | 42,882 |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.70% | 34,810 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.63% | 25,801 |