Loncor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.40	0.44	0.40	0.42	0.42	-2.51%	41,836
Mar 27, 2025	0.45	0.45	0.43	0.44	0.44	-0.62%	28,830
Mar 26, 2025	0.44	0.45	0.43	0.44	0.44	-0.14%	112,527
Mar 25, 2025	0.43	0.45	0.43	0.44	0.44	2.12%	140,099
Mar 24, 2025	0.45	0.46	0.42	0.43	0.43	-2.45%	135,340
Mar 21, 2025	0.44	0.44	0.42	0.44	0.44	0.41%	53,978
Mar 20, 2025	0.46	0.46	0.42	0.44	0.44	0.53%	137,006
Mar 19, 2025	0.44	0.44	0.43	0.44	0.44	3.79%	46,095
Mar 18, 2025	0.42	0.43	0.40	0.42	0.42	-1.64%	78,150
Mar 17, 2025	0.42	0.43	0.42	0.43	0.43	5.82%	30,060
Mar 14, 2025	0.41	0.41	0.40	0.40	0.40	-0.39%	49,895
Mar 13, 2025	0.41	0.42	0.39	0.41	0.41	-1.20%	81,022
Mar 12, 2025	0.42	0.42	0.40	0.41	0.41	-1.94%	42,110
Mar 11, 2025	0.40	0.42	0.40	0.42	0.42	2.73%	170,805
Mar 10, 2025	0.46	0.46	0.40	0.41	0.41	-4.42%	228,062
Mar 7, 2025	0.40	0.43	0.39	0.43	0.43	10.08%	80,493
Mar 6, 2025	0.39	0.39	0.39	0.39	0.39	-0.15%	850
Mar 5, 2025	0.38	0.39	0.38	0.39	0.39	4.08%	40,300
Mar 4, 2025	0.37	0.37	0.37	0.37	0.37	2.14%	23,100
Mar 3, 2025	0.39	0.39	0.36	0.36	0.36	-5.23%	24,966
Feb 28, 2025	0.38	0.39	0.38	0.38	0.38	-1.44%	16,100
Feb 27, 2025	0.42	0.42	0.38	0.39	0.39	-4.76%	210,339
Feb 26, 2025	0.39	0.42	0.38	0.41	0.41	9.49%	118,340
Feb 25, 2025	0.37	0.40	0.37	0.37	0.37	-0.35%	140,993
Feb 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.08%	3,550
Feb 21, 2025	0.38	0.38	0.38	0.38	0.38	1.58%	39,400
Feb 20, 2025	0.37	0.37	0.37	0.37	0.37	-5.18%	5,000
Feb 19, 2025	0.36	0.39	0.35	0.39	0.39	8.06%	6,843
Feb 18, 2025	0.38	0.38	0.35	0.36	0.36	-3.57%	72,200
Feb 14, 2025	0.39	0.39	0.38	0.38	0.38	-4.76%	6,400
Feb 13, 2025	0.40	0.40	0.39	0.40	0.40	1.25%	35,650
Feb 12, 2025	0.38	0.40	0.38	0.39	0.39	4.17%	14,881
Feb 11, 2025	0.40	0.40	0.36	0.38	0.38	-5.90%	63,728
Feb 10, 2025	0.40	0.40	0.39	0.40	0.40	-0.47%	37,412
Feb 7, 2025	0.40	0.40	0.39	0.40	0.40	3.05%	35,160
Feb 6, 2025	0.39	0.40	0.38	0.39	0.39	-0.89%	14,600
Feb 5, 2025	0.41	0.41	0.38	0.39	0.39	-1.63%	36,470
Feb 4, 2025	0.40	0.41	0.40	0.40	0.40	5.26%	8,400
Feb 3, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	25,198
Jan 31, 2025	0.42	0.44	0.41	0.41	0.41	-0.99%	38,224
Jan 30, 2025	0.41	0.41	0.41	0.41	0.41	4.18%	6,600
Jan 29, 2025	0.42	0.42	0.39	0.40	0.40	-3.05%	69,257
Jan 28, 2025	0.36	0.41	0.36	0.41	0.41	12.33%	75,611
Jan 27, 2025	0.45	0.45	0.35	0.37	0.37	-17.05%	106,080
Jan 24, 2025	0.45	0.45	0.42	0.44	0.44	-0.23%	63,400
Jan 23, 2025	0.44	0.45	0.44	0.44	0.44	-0.63%	64,530
Jan 22, 2025	0.44	0.45	0.42	0.44	0.44	3.21%	184,830
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