Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.98	0.98	0.96	0.98	0.98	-0.39%	54,132
Dec 11, 2025	0.96	0.99	0.95	0.98	0.98	-	43,207
Dec 10, 2025	0.95	0.98	0.95	0.98	0.98	3.16%	60,937
Dec 9, 2025	0.96	0.97	0.95	0.95	0.95	-0.14%	326,058
Dec 8, 2025	0.94	0.95	0.93	0.95	0.95	1.71%	190,284
Dec 5, 2025	0.93	0.95	0.93	0.94	0.94	0.90%	27,428
Dec 4, 2025	0.92	0.94	0.92	0.93	0.93	0.76%	99,722
Dec 3, 2025	0.91	0.94	0.91	0.92	0.92	-1.60%	41,616
Dec 2, 2025	0.92	0.94	0.92	0.94	0.94	1.02%	109,081
Dec 1, 2025	0.98	0.98	0.91	0.93	0.93	-3.08%	162,321
Nov 28, 2025	0.96	0.96	0.95	0.96	0.96	0.53%	113,121
Nov 26, 2025	0.96	0.96	0.94	0.95	0.95	-	49,417
Nov 25, 2025	0.95	0.98	0.95	0.95	0.95	-0.18%	130,663
Nov 24, 2025	0.95	0.97	0.94	0.95	0.95	0.60%	100,344
Nov 21, 2025	0.94	0.95	0.94	0.95	0.95	0.64%	79,227
Nov 20, 2025	0.94	0.95	0.93	0.94	0.94	-0.48%	48,867
Nov 19, 2025	0.95	0.96	0.94	0.94	0.94	-0.05%	108,979
Nov 18, 2025	0.94	0.95	0.91	0.95	0.95	2.22%	245,909
Nov 17, 2025	0.94	0.94	0.88	0.92	0.92	-1.22%	83,079
Nov 14, 2025	0.91	0.94	0.91	0.94	0.94	1.50%	54,712
Nov 13, 2025	0.93	0.94	0.92	0.92	0.92	-0.85%	40,667
Nov 12, 2025	0.90	0.93	0.90	0.93	0.93	0.15%	132,628
Nov 11, 2025	0.93	0.93	0.93	0.93	0.93	-0.19%	308,790
Nov 10, 2025	0.92	0.94	0.92	0.93	0.93	0.04%	340,509
Nov 7, 2025	0.92	0.93	0.92	0.93	0.93	1.03%	133,303
Nov 6, 2025	0.92	0.93	0.91	0.92	0.92	-0.23%	430,758
Nov 5, 2025	0.90	0.93	0.90	0.92	0.92	0.44%	188,200
Nov 4, 2025	0.90	0.93	0.90	0.92	0.92	-0.60%	113,428
Nov 3, 2025	0.92	0.93	0.92	0.92	0.92	-0.63%	284,602
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