Loncor Gold Inc. (LONCF)
OTCMKTS
· Delayed Price · Currency is USD
0.430
+0.030 (7.47%)
At close: Jan 21, 2025
Loncor Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 7.47% | 37,769 |
Jan 17, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -0.89% | 19,200 |
Jan 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.44% | 200 |
Jan 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.40% | 5,000 |
Jan 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.20% | 4,249 |
Jan 13, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -1.30% | 9,572 |
Jan 10, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 3.60% | 4,854 |
Jan 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.76% | 2,799 |
Jan 7, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.73% | 13,500 |
Jan 6, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 87,785 |
Jan 3, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 63,369 |
Jan 2, 2025 | 0.40 | 0.41 | 0.37 | 0.41 | 0.41 | 10.69% | 74,430 |
Dec 30, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.35% | 34,000 |
Dec 26, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.60% | 2,500 |
Dec 24, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.64% | 700 |
Dec 23, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 12,708 |
Dec 20, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 3.69% | 13,000 |
Dec 19, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -5.01% | 27,000 |
Dec 18, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.49% | 5,000 |
Dec 17, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.33% | 3,200 |
Dec 16, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 2.39% | 12,585 |
Dec 13, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 6.51% | 141,300 |
Dec 12, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.46% | 161,500 |
Dec 11, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 2.39% | 4,065 |
Dec 9, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.38% | 23,900 |
Dec 6, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 2.13% | 34,976 |
Dec 5, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.45% | 70,442 |
Dec 4, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.62% | 41,394 |
Dec 3, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 20,650 |
Dec 2, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.16% | 8,312 |
Nov 29, 2024 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.56% | 91,625 |
Nov 26, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.93% | 43,950 |
Nov 22, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.97% | 900 |
Nov 21, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.74% | 2,000 |
Nov 20, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.77% | 1,600 |
Nov 19, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | 1,000 |
Nov 18, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.72% | 10,000 |
Nov 15, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.23% | 36,557 |
Nov 13, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.76% | 6,800 |
Nov 12, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.69% | 7,810 |
Nov 11, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.09% | 20,300 |
Nov 8, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.44% | 36,970 |
Nov 7, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 1.95% | 145,973 |
Nov 6, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.50% | 4,549 |
Nov 5, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.59% | 16,350 |
Nov 4, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.66% | 1,270 |
Nov 1, 2024 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -0.06% | 16,500 |
Oct 31, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.53% | 20,263 |
Oct 30, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 2.07% | 36,400 |
Oct 29, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.57% | 121,718 |
Oct 28, 2024 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 233,974 |
Oct 25, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.78% | 54,930 |
Oct 24, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.92% | 33,970 |
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 |