Loncor Gold Inc. (LONCF)
OTCMKTS
· Delayed Price · Currency is USD
0.320
0.00 (0.00%)
At close: Oct 25, 2024
Loncor Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.76% | 25,343 |
| Oct 22, 2024 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 13.10% | 157,800 |
| Oct 21, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 50,000 |
| Oct 11, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -13.34% | 19,000 |
| Oct 10, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 13.99% | 34,827 |
| Oct 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.55% | 6,500 |
| Oct 4, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 13.56% | 5,000 |
| Sep 19, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.74% | 500 |
| Sep 13, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.63% | 1,835 |
| Sep 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.50% | 500 |
| Sep 3, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.41% | 4,500 |
| Aug 30, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.83% | 77,000 |
| Aug 15, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.28% | 337 |
| Aug 8, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.86% | 5,000 |
| Aug 6, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.56% | 16,000 |
| Aug 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.91% | 2,400 |
| Aug 1, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.77% | 37,500 |
| Jul 30, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.47% | 200 |
| Jul 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.73% | 140 |
| Jun 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.03% | 3,461 |
| Jun 25, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 11.05% | 250 |
| Jun 18, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.51% | 5,000 |
| Jun 17, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.00% | 2,500 |
| Jun 13, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.60% | 1,000 |
| Jun 12, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.60% | 603 |
| Jun 7, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,500 |
| Jun 6, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.73% | 1,400 |
| Jun 4, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.92% | 200 |
| Jun 3, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 116 |
| May 24, 2024 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 17.00% | 29,800 |
| May 21, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 14.77% | 2,500 |
| May 20, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.19% | 4,000 |
| May 16, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 10.34% | 3,144 |
| May 9, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.43% | 9,400 |
| May 1, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.11% | 2,501 |
| Apr 29, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.27% | 500 |
| Apr 24, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.08% | 9,400 |
| Apr 22, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.96% | 12,069 |
| Apr 19, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.36% | 9,400 |
| Apr 16, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 37,500 |
| Apr 12, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 2,500 |
| Apr 11, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.56% | 3,144 |
| Apr 10, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | 140 |
| Apr 9, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.50% | 30,000 |
| Apr 8, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.52% | 31,200 |
| Apr 5, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | 15,000 |
| Apr 4, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 24,654 |
| Apr 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 1,000 |
| Apr 2, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 13,035 |
| Mar 28, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | 375 |
| Mar 27, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 21,000 |
| Mar 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.67% | 20,800 |
| Mar 21, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.09% | 1,000 |
| Mar 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.82% | 1,400 |
| Mar 7, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.68% | 1,000 |
| Mar 6, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.02% | 4,000 |
| Mar 5, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 37,000 |
| Mar 4, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 1,000 |
| Feb 29, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.82% | 10,000 |
| Feb 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.72% | 1,000 |
| Feb 6, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.55% | 2,500 |
| Jan 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | 2,500 |
| Jan 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.79% | 2,500 |
| Dec 29, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.72% | 10,000 |
| Dec 26, 2023 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.42% | 2,500 |
| Dec 15, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.55% | 2,500 |
| Dec 14, 2023 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 2,500 |
| Dec 13, 2023 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 28.32% | 12,650 |
| Dec 12, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.42% | 2,500 |
| Dec 4, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.71% | 8,000 |
| Nov 28, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.17% | 5,000 |
| Nov 20, 2023 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.76% | 3,150 |
| Nov 16, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 10,000 |
| Nov 14, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.38% | 7,500 |
| Nov 13, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.86% | 20,000 |
| Nov 9, 2023 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.59% | 999 |
| Nov 6, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Nov 3, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Nov 2, 2023 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.21% | 2,000 |
| Nov 1, 2023 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.04% | 2,500 |
| Oct 31, 2023 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 9,079 |