Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	166,845
Oct 30, 2025	0.86	0.93	0.86	0.93	0.93	0.82%	556,786
Oct 29, 2025	0.92	0.93	0.91	0.92	0.92	-0.38%	679,201
Oct 28, 2025	0.91	0.92	0.89	0.92	0.92	0.84%	570,327
Oct 27, 2025	0.92	0.92	0.91	0.91	0.91	-0.51%	257,431
Oct 24, 2025	0.87	0.92	0.87	0.92	0.92	1.12%	1,805,038
Oct 23, 2025	0.92	0.94	0.89	0.91	0.91	-1.76%	6,278,143
Oct 22, 2025	0.93	0.93	0.92	0.92	0.92	0.34%	238,095
Oct 21, 2025	0.94	0.94	0.92	0.92	0.92	-1.18%	408,087
Oct 20, 2025	0.88	0.95	0.88	0.93	0.93	-0.85%	194,930
Oct 17, 2025	0.93	0.94	0.92	0.94	0.94	0.16%	545,703
Oct 16, 2025	0.93	0.94	0.93	0.94	0.94	0.78%	592,076
Oct 15, 2025	0.95	0.95	0.93	0.93	0.93	-0.09%	687,018
Oct 14, 2025	0.91	0.94	0.90	0.93	0.93	6.51%	833,505
Oct 13, 2025	0.86	0.89	0.80	0.88	0.88	1.69%	253,866
Oct 10, 2025	0.84	0.86	0.79	0.86	0.86	1.28%	280,274
Oct 9, 2025	0.92	0.92	0.77	0.85	0.85	-5.07%	608,681
Oct 8, 2025	0.92	0.92	0.87	0.90	0.90	-1.19%	128,272
Oct 7, 2025	0.91	0.94	0.84	0.91	0.91	-0.46%	111,688
Oct 6, 2025	0.94	0.94	0.88	0.91	0.91	3.54%	265,665
Oct 3, 2025	0.81	0.90	0.81	0.88	0.88	3.68%	232,649
Oct 2, 2025	0.85	0.88	0.79	0.85	0.85	-0.27%	254,629
Oct 1, 2025	0.83	0.87	0.83	0.85	0.85	1.19%	160,295
Sep 30, 2025	0.87	0.89	0.80	0.84	0.84	2.63%	106,859
Sep 29, 2025	0.86	0.90	0.82	0.82	0.82	-3.03%	505,850
Sep 26, 2025	0.78	0.87	0.78	0.84	0.84	8.25%	436,704
Sep 25, 2025	0.74	0.80	0.72	0.78	0.78	4.47%	349,980
Sep 24, 2025	0.71	0.76	0.71	0.75	0.75	3.83%	156,429
Sep 23, 2025	0.76	0.79	0.71	0.72	0.72	-4.16%	202,324
Sep 22, 2025	0.71	0.79	0.69	0.75	0.75	5.65%	142,813
Sep 19, 2025	0.73	0.73	0.69	0.71	0.71	4.03%	139,126
Sep 18, 2025	0.68	0.70	0.67	0.68	0.68	-0.15%	119,842
Sep 17, 2025	0.64	0.68	0.62	0.68	0.68	5.15%	150,770
Sep 16, 2025	0.68	0.69	0.62	0.65	0.65	1.26%	233,973
Sep 15, 2025	0.59	0.68	0.59	0.64	0.64	6.98%	195,256
Sep 12, 2025	0.66	0.66	0.60	0.60	0.60	-4.32%	202,084
Sep 11, 2025	0.61	0.63	0.60	0.63	0.63	1.15%	121,617
Sep 10, 2025	0.61	0.63	0.61	0.62	0.62	3.33%	162,584
Sep 9, 2025	0.60	0.63	0.58	0.60	0.60	2.02%	218,254
Sep 8, 2025	0.62	0.62	0.58	0.59	0.59	-1.01%	304,753
Sep 5, 2025	0.61	0.61	0.56	0.59	0.59	7.34%	167,805
Sep 4, 2025	0.56	0.60	0.54	0.55	0.55	-4.57%	243,354
Sep 3, 2025	0.60	0.60	0.57	0.58	0.58	-1.02%	181,408
Sep 2, 2025	0.55	0.60	0.55	0.59	0.59	5.30%	200,814
Aug 29, 2025	0.53	0.57	0.53	0.56	0.56	6.61%	101,271
Aug 28, 2025	0.51	0.54	0.51	0.52	0.52	-1.66%	223,663
Aug 27, 2025	0.57	0.58	0.52	0.53	0.53	-6.88%	161,331
Aug 26, 2025	0.61	0.62	0.54	0.57	0.57	-5.47%	463,162
Aug 25, 2025	0.60	0.62	0.59	0.60	0.60	2.20%	355,415
Aug 22, 2025	0.52	0.61	0.49	0.59	0.59	18.47%	953,676