Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.53	0.59	0.48	0.53	0.53	8.80%	733,119
May 9, 2025	0.49	0.50	0.49	0.49	0.49	3.76%	188,030
May 8, 2025	0.47	0.49	0.46	0.47	0.47	-1.40%	391,930
May 7, 2025	0.48	0.49	0.45	0.48	0.48	-0.74%	594,260
May 6, 2025	0.45	0.50	0.45	0.48	0.48	6.54%	845,496
May 5, 2025	0.46	0.46	0.43	0.45	0.45	10.46%	570,843
May 2, 2025	0.41	0.45	0.40	0.41	0.41	-6.34%	400,264
May 1, 2025	0.45	0.45	0.42	0.44	0.44	1.18%	115,858
Apr 30, 2025	0.44	0.46	0.43	0.43	0.43	-0.69%	75,540
Apr 29, 2025	0.46	0.46	0.43	0.44	0.44	-5.09%	379,467
Apr 28, 2025	0.46	0.46	0.44	0.46	0.46	2.59%	249,913
Apr 25, 2025	0.49	0.49	0.44	0.45	0.45	-3.57%	231,846
Apr 24, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	52,380
Apr 23, 2025	0.44	0.46	0.43	0.45	0.45	-1.21%	169,255
Apr 22, 2025	0.47	0.50	0.46	0.46	0.46	-0.59%	229,210
Apr 21, 2025	0.49	0.49	0.45	0.46	0.46	2.76%	361,936
Apr 17, 2025	0.51	0.52	0.43	0.45	0.45	-12.05%	335,620
Apr 16, 2025	0.45	0.51	0.45	0.51	0.51	15.23%	57,803
Apr 15, 2025	0.48	0.48	0.44	0.44	0.44	-1.08%	117,746
Apr 14, 2025	0.46	0.46	0.44	0.44	0.44	-0.31%	176,462
Apr 11, 2025	0.41	0.45	0.41	0.45	0.45	3.77%	147,882
Apr 10, 2025	0.44	0.44	0.42	0.43	0.43	-0.23%	109,300
Apr 9, 2025	0.44	0.44	0.42	0.43	0.43	3.86%	87,380
Apr 8, 2025	0.41	0.43	0.40	0.42	0.42	3.29%	236,830
Apr 7, 2025	0.40	0.43	0.40	0.40	0.40	-4.33%	43,250
Apr 4, 2025	0.42	0.43	0.40	0.42	0.42	-0.64%	229,354
Apr 3, 2025	0.43	0.43	0.41	0.42	0.42	0.28%	56,733
Apr 2, 2025	0.43	0.45	0.42	0.42	0.42	-1.75%	87,474
Apr 1, 2025	0.45	0.46	0.41	0.43	0.43	-2.72%	188,301
Mar 31, 2025	0.44	0.44	0.42	0.44	0.44	3.98%	274,036
Mar 28, 2025	0.40	0.44	0.40	0.42	0.42	-2.51%	41,836
Mar 27, 2025	0.45	0.45	0.43	0.44	0.44	-0.62%	28,830
Mar 26, 2025	0.44	0.45	0.43	0.44	0.44	-0.14%	112,527
Mar 25, 2025	0.43	0.45	0.43	0.44	0.44	2.12%	140,099
Mar 24, 2025	0.45	0.46	0.42	0.43	0.43	-2.45%	135,340
Mar 21, 2025	0.44	0.44	0.42	0.44	0.44	0.41%	53,978
Mar 20, 2025	0.46	0.46	0.42	0.44	0.44	0.53%	137,006
Mar 19, 2025	0.44	0.44	0.43	0.44	0.44	3.79%	46,095
Mar 18, 2025	0.42	0.43	0.40	0.42	0.42	-1.64%	78,150
Mar 17, 2025	0.42	0.43	0.42	0.43	0.43	5.82%	30,060
Mar 14, 2025	0.41	0.41	0.40	0.40	0.40	-0.39%	49,895
Mar 13, 2025	0.41	0.42	0.39	0.41	0.41	-1.20%	81,022
Mar 12, 2025	0.42	0.42	0.40	0.41	0.41	-1.94%	42,110
Mar 11, 2025	0.40	0.42	0.40	0.42	0.42	2.73%	170,805
Mar 10, 2025	0.46	0.46	0.40	0.41	0.41	-4.42%	228,062
Mar 7, 2025	0.40	0.43	0.39	0.43	0.43	10.08%	80,493
Mar 6, 2025	0.39	0.39	0.39	0.39	0.39	-0.15%	850
Mar 5, 2025	0.38	0.39	0.38	0.39	0.39	4.08%	40,300
Mar 4, 2025	0.37	0.37	0.37	0.37	0.37	2.14%	23,100
Mar 3, 2025	0.39	0.39	0.36	0.36	0.36	-5.23%	24,966