Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.45	0.50	0.45	0.50	0.50	7.12%	36,935
Aug 20, 2025	0.49	0.49	0.46	0.46	0.46	-2.50%	35,522
Aug 19, 2025	0.50	0.50	0.47	0.48	0.48	-2.65%	35,667
Aug 18, 2025	0.49	0.50	0.48	0.49	0.49	4.04%	44,056
Aug 15, 2025	0.45	0.48	0.45	0.47	0.47	3.43%	152,377
Aug 14, 2025	0.45	0.46	0.45	0.46	0.46	0.35%	159,108
Aug 13, 2025	0.45	0.47	0.44	0.45	0.45	-0.50%	95,145
Aug 12, 2025	0.45	0.49	0.45	0.46	0.46	-0.61%	381,221
Aug 11, 2025	0.47	0.47	0.43	0.46	0.46	-1.82%	108,979
Aug 8, 2025	0.49	0.49	0.45	0.47	0.47	-4.26%	171,841
Aug 7, 2025	0.54	0.54	0.47	0.49	0.49	0.83%	152,672
Aug 6, 2025	0.49	0.51	0.47	0.48	0.48	2.67%	132,296
Aug 5, 2025	0.50	0.50	0.47	0.47	0.47	-1.79%	171,726
Aug 4, 2025	0.45	0.51	0.43	0.48	0.48	5.87%	264,044
Aug 1, 2025	0.46	0.47	0.45	0.45	0.45	-3.12%	119,488